Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.838,50 +280,39 (+0,71%) Bitcoin EUR
60.142,04 +3.782,07 (+6,71%) CMC Crypto 200
1.378,58 +110,63 (+8,73%) Nasdaq Compositive
16.731,26 +220,08 (+1,33%) S&P 500
5.301,67 +54,99 (+1,05%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:39PM EDT. Markt geöffnet.
Strike:570.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00570000 | 2024-05-10 10:48AM EDT | 2024-05-17 | 66.96 | 83.90 | 88.90 | 0.00 | - | 10 | 10 | 111.52% |
| INTU240621C00570000 | 2024-05-10 10:48AM EDT | 2024-06-21 | 73.97 | 89.30 | 93.60 | 0.00 | - | 1 | 96 | 43.35% |
| INTU240719C00570000 | 2024-02-08 1:26PM EDT | 2024-07-19 | 110.24 | 103.90 | 105.60 | 0.00 | - | 3 | 15 | 49.18% |
| INTU240920C00570000 | 2024-04-30 12:58PM EDT | 2024-09-20 | 91.87 | 106.50 | 109.10 | 0.00 | - | 1 | 7 | 38.17% |
| INTU250117C00570000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 109.50 | 125.50 | 128.00 | 0.00 | - | 9 | 25 | 38.42% |
| INTU250620C00570000 | 2024-02-27 12:34PM EDT | 2025-06-20 | 167.80 | 148.80 | 154.30 | 0.00 | - | 1 | 3 | 41.41% |
| INTU251219C00570000 | 2024-01-12 1:50PM EDT | 2025-12-19 | 143.00 | 180.00 | 186.20 | 0.00 | - | 2 | 0 | 45.46% |
| INTU260116C00570000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 142.69 | 144.90 | 150.60 | 0.00 | - | - | 20 | 32.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00570000 | 2024-05-14 11:04AM EDT | 2024-05-17 | 0.35 | 0.05 | 0.75 | 0.00 | - | 21 | 138 | 79.10% |
| INTU240524P00570000 | 2024-05-14 12:28PM EDT | 2024-05-24 | 2.00 | 0.40 | 1.85 | 0.00 | - | 1 | 33 | 52.22% |
| INTU240531P00570000 | 2024-05-15 10:21AM EDT | 2024-05-31 | 1.97 | 0.05 | 1.40 | -0.91 | -31.60% | 12 | 19 | 41.93% |
| INTU240607P00570000 | 2024-05-14 9:38AM EDT | 2024-06-07 | 3.37 | 1.35 | 1.55 | 0.00 | - | 2 | 7 | 36.08% |
| INTU240614P00570000 | 2024-05-15 11:31AM EDT | 2024-06-14 | 2.22 | 1.75 | 2.25 | -1.88 | -45.85% | 2 | 2 | 34.62% |
| INTU240621P00570000 | 2024-05-15 1:01PM EDT | 2024-06-21 | 2.80 | 2.55 | 2.85 | -2.20 | -44.00% | 14 | 298 | 33.20% |
| INTU240628P00570000 | 2024-05-13 11:24AM EDT | 2024-06-28 | 5.52 | 2.85 | 3.40 | 0.00 | - | 1 | 1 | 31.98% |
| INTU240719P00570000 | 2024-05-15 10:58AM EDT | 2024-07-19 | 5.35 | 4.60 | 5.00 | -2.05 | -27.70% | 1 | 256 | 29.55% |
| INTU240920P00570000 | 2024-05-06 11:50AM EDT | 2024-09-20 | 18.30 | 11.10 | 12.00 | 0.00 | - | 2 | 113 | 28.81% |
| INTU241018P00570000 | 2024-05-14 1:14PM EDT | 2024-10-18 | 19.48 | 13.10 | 14.50 | 0.00 | - | 3 | 40 | 28.27% |
| INTU241220P00570000 | 2024-05-02 2:35PM EDT | 2024-12-20 | 33.00 | 20.30 | 21.20 | 0.00 | - | - | 1 | 28.42% |
| INTU250117P00570000 | 2024-05-14 12:20PM EDT | 2025-01-17 | 28.70 | 22.90 | 23.60 | 0.00 | - | 8 | 234 | 28.23% |
| INTU250321P00570000 | 2024-05-07 3:19PM EDT | 2025-03-21 | 34.01 | 27.30 | 28.90 | 0.00 | - | - | 42 | 28.01% |
| INTU250620P00570000 | 2023-10-11 12:19PM EDT | 2025-06-20 | 87.40 | 87.30 | 91.90 | 0.00 | - | 1 | 2 | 50.65% |
| INTU251219P00570000 | 2024-02-23 1:44PM EDT | 2025-12-19 | 51.80 | 52.40 | 58.10 | 0.00 | - | 1 | 1 | 31.03% |
| INTU260116P00570000 | 2024-05-14 10:19AM EDT | 2026-01-16 | 56.04 | 49.70 | 54.90 | 0.00 | - | 1 | 4 | 29.21% |
