Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.827,28 +269,17 (+0,68%) Bitcoin EUR
60.249,38 +3.860,20 (+6,85%) CMC Crypto 200
1.380,31 +112,36 (+8,87%) Nasdaq Compositive
16.726,21 +215,03 (+1,30%) S&P 500
5.299,89 +53,21 (+1,01%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM EDT. Markt geöffnet.
Strike:520.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240621C00520000 | 2024-04-16 2:38PM EDT | 2024-06-21 | 103.05 | 136.80 | 142.70 | 0.00 | - | 1 | 20 | 51.42% |
| INTU240719C00520000 | 2024-02-23 2:47PM EDT | 2024-07-19 | 159.53 | 134.10 | 140.60 | 0.00 | - | 1 | 6 | 41.19% |
| INTU240920C00520000 | 2024-04-12 1:55PM EDT | 2024-09-20 | 125.35 | 127.80 | 131.70 | 0.00 | - | 1 | 3 | 0.00% |
| INTU250117C00520000 | 2024-05-01 9:32AM EDT | 2025-01-17 | 141.39 | 164.20 | 166.60 | 0.00 | - | 6 | 36 | 42.21% |
| INTU250620C00520000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 155.76 | 183.40 | 187.20 | 0.00 | - | 5 | 13 | 43.35% |
| INTU251219C00520000 | 2023-09-22 11:42AM EDT | 2025-12-19 | 117.45 | 110.30 | 116.90 | 0.00 | - | 2 | 2 | 0.00% |
| INTU260116C00520000 | 2024-01-30 11:13AM EDT | 2026-01-16 | 208.70 | 218.00 | 225.90 | 0.00 | - | 4 | 5 | 49.74% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00520000 | 2024-05-14 10:02AM EDT | 2024-05-17 | 0.09 | 0.00 | 3.90 | 0.00 | - | 16 | 72 | 160.06% |
| INTU240524P00520000 | 2024-05-15 12:57PM EDT | 2024-05-24 | 0.30 | 0.05 | 2.30 | -0.97 | -76.38% | 20 | 1 | 79.35% |
| INTU240531P00520000 | 2024-05-13 11:23AM EDT | 2024-05-31 | 0.71 | 0.40 | 0.95 | 0.00 | - | 1 | 6 | 55.30% |
| INTU240607P00520000 | 2024-04-29 11:21AM EDT | 2024-06-07 | 1.42 | 0.05 | 1.50 | 0.00 | - | - | 1 | 53.66% |
| INTU240614P00520000 | 2024-05-07 2:43PM EDT | 2024-06-14 | 1.19 | 0.15 | 1.65 | 0.00 | - | - | 1 | 48.12% |
| INTU240621P00520000 | 2024-05-14 3:04PM EDT | 2024-06-21 | 1.20 | 0.45 | 1.55 | 0.00 | - | 2 | 126 | 42.92% |
| INTU240719P00520000 | 2024-05-13 12:42PM EDT | 2024-07-19 | 3.00 | 1.60 | 2.30 | 0.00 | - | 6 | 31 | 35.35% |
| INTU240920P00520000 | 2024-04-02 1:12PM EDT | 2024-09-20 | 11.36 | 10.70 | 11.50 | 0.00 | - | 1 | 174 | 39.41% |
| INTU241018P00520000 | 2024-04-26 1:29PM EDT | 2024-10-18 | 10.90 | 6.70 | 7.10 | 0.00 | - | 4 | 5 | 30.58% |
| INTU241220P00520000 | 2024-05-13 2:51PM EDT | 2024-12-20 | 15.40 | 10.80 | 11.50 | 0.00 | - | 16 | 57 | 30.18% |
| INTU250117P00520000 | 2024-05-07 10:18AM EDT | 2025-01-17 | 16.60 | 12.30 | 14.20 | 0.00 | - | 1 | 140 | 30.66% |
| INTU250620P00520000 | 2024-03-27 9:34AM EDT | 2025-06-20 | 28.38 | 25.50 | 30.00 | 0.00 | - | 1 | 8 | 32.98% |
| INTU251219P00520000 | 2023-09-12 9:38AM EDT | 2025-12-19 | 73.10 | 67.40 | 71.90 | 0.00 | - | 1 | 1 | 44.14% |
| INTU260116P00520000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 40.10 | 35.40 | 40.40 | 0.00 | - | 1 | 32 | 31.00% |
