Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.817,89 +573,94 (+1,02%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:560.00
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705C00560000 | 2024-06-28 12:30PM EDT | 2024-07-05 | 100.43 | 94.50 | 102.60 | +62.58 | +165.34% | 1 | 4 | 71.48% |
| INTU240712C00560000 | 2024-06-03 11:01AM EDT | 2024-07-12 | 23.88 | 94.40 | 103.00 | 0.00 | - | 1 | 1 | 51.67% |
| INTU240719C00560000 | 2024-06-24 2:57PM EDT | 2024-07-19 | 67.00 | 94.30 | 103.00 | 0.00 | - | 34 | 104 | 59.84% |
| INTU240726C00560000 | 2024-06-20 12:16PM EDT | 2024-07-26 | 58.62 | 94.70 | 104.00 | 0.00 | - | 1 | 3 | 54.52% |
| INTU240816C00560000 | 2024-06-13 10:39AM EDT | 2024-08-16 | 49.25 | 97.50 | 105.80 | 0.00 | - | 1 | 8 | 44.63% |
| INTU240920C00560000 | 2024-06-26 9:35AM EDT | 2024-09-20 | 80.65 | 103.30 | 110.40 | 0.00 | - | 1 | 69 | 40.05% |
| INTU241018C00560000 | 2024-06-12 9:55AM EDT | 2024-10-18 | 65.50 | 106.00 | 111.90 | 0.00 | - | 1 | 6 | 36.25% |
| INTU250117C00560000 | 2024-06-12 9:55AM EDT | 2025-01-17 | 81.65 | 123.70 | 126.90 | 0.00 | - | 2 | 53 | 37.43% |
| INTU250321C00560000 | 2024-05-30 10:11AM EDT | 2025-03-21 | 74.50 | 130.40 | 138.60 | 0.00 | - | 1 | 1 | 39.27% |
| INTU250620C00560000 | 2024-01-26 12:16PM EDT | 2025-06-20 | 157.70 | 169.00 | 175.00 | 0.00 | - | 2 | 14 | 50.67% |
| INTU251219C00560000 | 2024-06-25 9:33AM EDT | 2025-12-19 | 148.80 | 165.00 | 173.00 | 0.00 | - | 1 | 8 | 40.50% |
| INTU260116C00560000 | 2024-06-28 1:03PM EDT | 2026-01-16 | 172.10 | 170.10 | 175.70 | +65.73 | +61.79% | 2 | 14 | 40.46% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240705P00560000 | 2024-06-28 11:17AM EDT | 2024-07-05 | 0.17 | 0.05 | 0.35 | -0.13 | -43.33% | 1 | 26 | 52.00% |
| INTU240712P00560000 | 2024-06-28 10:23AM EDT | 2024-07-12 | 0.58 | 0.05 | 1.00 | -0.52 | -47.27% | 8 | 33 | 47.68% |
| INTU240719P00560000 | 2024-06-27 10:44AM EDT | 2024-07-19 | 0.40 | 0.15 | 0.85 | 0.00 | - | 1 | 1,260 | 37.76% |
| INTU240726P00560000 | 2024-06-27 9:58AM EDT | 2024-07-26 | 1.05 | 0.05 | 4.30 | 0.00 | - | 3 | 38 | 47.44% |
| INTU240816P00560000 | 2024-06-27 2:43PM EDT | 2024-08-16 | 1.60 | 0.80 | 2.60 | 0.00 | - | 12 | 313 | 31.38% |
| INTU240920P00560000 | 2024-06-27 1:21PM EDT | 2024-09-20 | 4.50 | 3.70 | 4.60 | 0.00 | - | 6 | 138 | 27.93% |
| INTU241018P00560000 | 2024-06-27 3:40PM EDT | 2024-10-18 | 6.50 | 5.60 | 8.40 | 0.00 | - | 1 | 47 | 29.30% |
| INTU241220P00560000 | 2024-06-27 12:13PM EDT | 2024-12-20 | 12.50 | 10.90 | 15.80 | 0.00 | - | 6 | 32 | 29.92% |
| INTU250117P00560000 | 2024-06-28 3:33PM EDT | 2025-01-17 | 14.40 | 13.20 | 14.40 | -0.60 | -4.00% | 1 | 220 | 26.72% |
| INTU250321P00560000 | 2024-06-26 10:46AM EDT | 2025-03-21 | 23.95 | 18.50 | 20.90 | 0.00 | - | 40 | 41 | 27.51% |
| INTU250620P00560000 | 2024-06-25 3:39PM EDT | 2025-06-20 | 32.85 | 25.10 | 28.50 | 0.00 | - | 1 | 10 | 27.65% |
| INTU251219P00560000 | 2024-06-28 1:17PM EDT | 2025-12-19 | 36.70 | 34.00 | 39.50 | -13.10 | -26.31% | 2 | 3 | 26.88% |
| INTU260116P00560000 | 2024-06-12 9:48AM EDT | 2026-01-16 | 54.50 | 39.20 | 41.40 | 0.00 | - | 11 | 11 | 26.92% |
