Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.901,25 +343,14 (+0,87%) Bitcoin EUR
60.757,70 +4.114,95 (+7,26%) CMC Crypto 200
1.389,90 +121,95 (+9,62%) Nasdaq Compositive
16.740,69 +229,51 (+1,39%) S&P 500
5.306,67 +59,99 (+1,14%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:54PM EDT. Markt geöffnet.
Strike:510.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00510000 | 2024-04-17 1:16PM EDT | 2024-05-17 | 108.00 | 142.40 | 149.00 | 0.00 | - | - | 2 | 135.74% |
| INTU240621C00510000 | 2024-04-12 1:55PM EDT | 2024-06-21 | 121.35 | 123.00 | 129.40 | 0.00 | - | 3 | 59 | 0.00% |
| INTU240719C00510000 | 2024-03-06 4:02PM EDT | 2024-07-19 | 149.60 | 134.60 | 140.70 | 0.00 | - | 3 | 4 | 0.00% |
| INTU240920C00510000 | 2024-02-08 2:01PM EDT | 2024-09-20 | 170.00 | 162.80 | 165.90 | 0.00 | - | 1 | 1 | 50.17% |
| INTU250117C00510000 | 2023-11-16 12:32PM EDT | 2025-01-17 | 116.70 | 146.60 | 150.40 | 0.00 | - | 1 | 31 | 23.58% |
| INTU250620C00510000 | 2024-04-03 9:55AM EDT | 2025-06-20 | 170.99 | 167.60 | 173.00 | 0.00 | - | 1 | 19 | 33.30% |
| INTU251219C00510000 | 2024-03-11 3:03PM EDT | 2025-12-19 | 214.00 | 190.10 | 199.00 | 0.00 | - | 1 | 0 | 38.57% |
| INTU260116C00510000 | 2023-11-30 1:38PM EDT | 2026-01-16 | 152.65 | 190.30 | 198.60 | 0.00 | - | 4 | 3 | 37.52% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00510000 | 2024-05-14 11:14AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 46 | 101.17% |
| INTU240524P00510000 | 2024-05-09 9:57AM EDT | 2024-05-24 | 1.10 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 78.98% |
| INTU240531P00510000 | 2024-04-23 2:18PM EDT | 2024-05-31 | 1.29 | 0.00 | 3.50 | 0.00 | - | - | 2 | 69.89% |
| INTU240607P00510000 | 2024-05-02 3:13PM EDT | 2024-06-07 | 1.50 | 0.10 | 1.30 | 0.00 | - | - | 2 | 55.53% |
| INTU240614P00510000 | 2024-05-08 9:41AM EDT | 2024-06-14 | 1.15 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 50.21% |
| INTU240621P00510000 | 2024-05-14 3:05PM EDT | 2024-06-21 | 0.95 | 0.30 | 1.45 | 0.00 | - | 1 | 135 | 45.06% |
| INTU240719P00510000 | 2024-04-02 10:15AM EDT | 2024-07-19 | 5.70 | 4.30 | 4.60 | 0.00 | - | 1 | 25 | 44.20% |
| INTU240920P00510000 | 2024-04-30 3:46PM EDT | 2024-09-20 | 7.86 | 3.10 | 4.70 | 0.00 | - | 9 | 25 | 31.80% |
| INTU241018P00510000 | 2024-05-15 11:22AM EDT | 2024-10-18 | 6.20 | 5.60 | 6.20 | -6.20 | -50.00% | 1 | 1 | 31.07% |
| INTU241220P00510000 | 2024-03-20 10:18AM EDT | 2024-12-20 | 16.55 | 19.30 | 20.20 | 0.00 | - | - | 1 | 39.23% |
| INTU250117P00510000 | 2024-01-25 1:37PM EDT | 2025-01-17 | 20.80 | 16.80 | 20.40 | 0.00 | - | 3 | 45 | 37.10% |
| INTU250321P00510000 | 2024-05-08 1:33PM EDT | 2025-03-21 | 20.20 | 14.60 | 15.80 | 0.00 | - | - | 1 | 29.97% |
| INTU250620P00510000 | 2024-05-15 2:44PM EDT | 2025-06-20 | 21.70 | 20.80 | 22.60 | -4.05 | -15.73% | 5 | 15 | 30.41% |
| INTU251219P00510000 | 2024-02-27 12:36PM EDT | 2025-12-19 | 34.95 | 33.30 | 36.80 | 0.00 | - | 1 | 16 | 31.57% |
| INTU260116P00510000 | 2024-05-02 12:51PM EDT | 2026-01-16 | 42.55 | 32.70 | 34.30 | 0.00 | - | 1 | 7 | 29.79% |
