Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.826,63 +268,52 (+0,68%) Bitcoin EUR
60.210,43 +3.817,33 (+6,77%) CMC Crypto 200
1.380,59 +112,65 (+8,88%) Nasdaq Compositive
16.728,41 +217,23 (+1,32%) S&P 500
5.300,50 +53,82 (+1,03%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Strike:500.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00500000 | 2024-02-20 12:33PM EDT | 2024-06-21 | 162.00 | 156.00 | 163.80 | 0.00 | - | 1 | 42 | 59.13% |
| INTU240719C00500000 | 2024-04-18 12:34PM EDT | 2024-07-19 | 121.87 | 157.80 | 164.10 | 0.00 | - | 10 | 11 | 54.79% |
| INTU240920C00500000 | 2024-04-29 2:09PM EDT | 2024-09-20 | 157.20 | 166.50 | 171.20 | 0.00 | - | 1 | 15 | 48.31% |
| INTU241018C00500000 | 2024-04-02 10:58AM EDT | 2024-10-18 | 147.20 | 131.90 | 135.70 | 0.00 | - | 2 | 3 | 0.00% |
| INTU250117C00500000 | 2024-04-18 12:38PM EDT | 2025-01-17 | 144.80 | 178.90 | 183.80 | 0.00 | - | 1 | 174 | 44.45% |
| INTU250620C00500000 | 2024-01-29 4:52PM EDT | 2025-06-20 | 205.98 | 208.10 | 214.30 | 0.00 | - | 2 | 567 | 50.67% |
| INTU251219C00500000 | 2024-05-15 2:07PM EDT | 2025-12-19 | 219.37 | 216.90 | 223.50 | +59.75 | +37.43% | 1 | 8 | 45.76% |
| INTU260116C00500000 | 2024-04-08 10:22AM EDT | 2026-01-16 | 213.90 | 198.60 | 203.80 | 0.00 | - | 4 | 6 | 36.82% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00500000 | 2024-05-13 10:53AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 24 | 108.98% |
| INTU240524P00500000 | 2024-05-13 11:37AM EDT | 2024-05-24 | 0.46 | 0.05 | 1.75 | 0.00 | - | 18 | 23 | 86.33% |
| INTU240531P00500000 | 2024-05-03 2:56PM EDT | 2024-05-31 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 64.60% |
| INTU240614P00500000 | 2024-05-02 2:16PM EDT | 2024-06-14 | 1.62 | 0.05 | 4.20 | 0.00 | - | - | 1 | 57.56% |
| INTU240621P00500000 | 2024-05-15 10:09AM EDT | 2024-06-21 | 0.70 | 0.55 | 0.85 | -0.71 | -50.35% | 13 | 159 | 43.87% |
| INTU240719P00500000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 1.96 | 0.55 | 2.20 | 0.00 | - | 3 | 314 | 39.73% |
| INTU240920P00500000 | 2024-05-14 9:39AM EDT | 2024-09-20 | 5.60 | 3.70 | 4.10 | 0.00 | - | 1 | 32 | 32.72% |
| INTU241018P00500000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 8.00 | 5.00 | 5.40 | 0.00 | - | 10 | 16 | 31.83% |
| INTU241220P00500000 | 2024-05-14 12:11PM EDT | 2024-12-20 | 11.30 | 8.40 | 9.00 | 0.00 | - | 1 | 8 | 31.13% |
| INTU250117P00500000 | 2024-04-17 11:34AM EDT | 2025-01-17 | 18.40 | 9.70 | 10.40 | 0.00 | - | 32 | 105 | 30.69% |
| INTU250620P00500000 | 2024-04-22 10:00AM EDT | 2025-06-20 | 29.10 | 19.00 | 20.70 | 0.00 | - | 11 | 486 | 30.90% |
| INTU251219P00500000 | 2023-10-26 1:58PM EDT | 2025-12-19 | 83.47 | 50.10 | 52.80 | 0.00 | - | 12 | 0 | 39.85% |
| INTU260116P00500000 | 2024-04-19 11:53AM EDT | 2026-01-16 | 31.20 | 29.60 | 35.10 | -10.80 | -25.71% | 1 | 28 | 31.59% |
