Deutsche Märkte öffnen in 6 Stunden 37 Minuten
Nikkei 225
38.854,28 +468,55 (+1,22%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.936,83 +4.350,66 (+7,69%) CMC Crypto 200
1.398,77 +130,82 (+10,31%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:590.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00590000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 29.30 | 61.40 | 69.10 | 0.00 | - | 3 | 16 | 62.70% |
| INTU240621C00590000 | 2024-04-23 9:45AM EDT | 2024-06-21 | 50.40 | 72.00 | 77.60 | 0.00 | - | 1 | 72 | 45.67% |
| INTU240719C00590000 | 2024-04-29 10:27AM EDT | 2024-07-19 | 72.50 | 76.90 | 80.70 | 0.00 | - | 2 | 193 | 38.21% |
| INTU240920C00590000 | 2024-04-09 10:31AM EDT | 2024-09-20 | 89.05 | 70.90 | 74.00 | 0.00 | - | 2 | 4 | 21.23% |
| INTU241018C00590000 | 2024-04-23 11:02AM EDT | 2024-10-18 | 80.10 | 94.50 | 97.40 | 0.00 | - | 1 | 2 | 36.59% |
| INTU241220C00590000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 90.20 | 91.40 | 94.60 | 0.00 | - | 1 | 4 | 29.25% |
| INTU250117C00590000 | 2024-05-14 11:23AM EDT | 2025-01-17 | 97.00 | 111.10 | 115.50 | 0.00 | - | 5 | 95 | 38.70% |
| INTU250620C00590000 | 2024-03-04 4:58PM EDT | 2025-06-20 | 156.49 | 115.10 | 120.40 | 0.00 | - | 1 | 10 | 32.38% |
| INTU251219C00590000 | 2024-02-27 3:31PM EDT | 2025-12-19 | 178.01 | 157.50 | 163.50 | 0.00 | - | 1 | 5 | 41.37% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00590000 | 2024-05-15 9:43AM EDT | 2024-05-17 | 0.12 | 0.10 | 2.65 | -0.43 | -78.18% | 2 | 234 | 96.00% |
| INTU240524P00590000 | 2024-05-15 2:20PM EDT | 2024-05-24 | 1.45 | 1.25 | 1.75 | -2.35 | -61.84% | 13 | 1,010 | 47.95% |
| INTU240531P00590000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 2.03 | 1.35 | 2.40 | -3.15 | -60.81% | 4 | 11 | 39.01% |
| INTU240607P00590000 | 2024-05-14 9:38AM EDT | 2024-06-07 | 6.74 | 1.40 | 3.10 | 0.00 | - | 1 | 20 | 34.96% |
| INTU240614P00590000 | 2024-05-15 3:46PM EDT | 2024-06-14 | 3.29 | 2.55 | 4.10 | -5.66 | -63.24% | 6 | 4 | 33.31% |
| INTU240621P00590000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 4.72 | 4.30 | 4.90 | -3.03 | -39.10% | 55 | 339 | 31.79% |
| INTU240719P00590000 | 2024-05-14 11:46AM EDT | 2024-07-19 | 8.30 | 7.30 | 7.90 | -4.60 | -35.66% | 2 | 205 | 28.48% |
| INTU240920P00590000 | 2024-05-14 10:27AM EDT | 2024-09-20 | 22.30 | 15.60 | 16.50 | 0.00 | - | 6 | 223 | 28.02% |
| INTU241018P00590000 | 2024-05-14 10:39AM EDT | 2024-10-18 | 26.50 | 18.40 | 19.30 | 0.00 | - | 9 | 130 | 27.47% |
| INTU241220P00590000 | 2024-05-09 3:44PM EDT | 2024-12-20 | 35.00 | 25.80 | 26.70 | 0.00 | - | 1 | 4 | 27.65% |
| INTU250117P00590000 | 2024-05-15 1:57PM EDT | 2025-01-17 | 28.70 | 27.30 | 32.00 | -9.00 | -23.87% | 2 | 143 | 28.94% |
| INTU250620P00590000 | 2024-02-22 4:43PM EDT | 2025-06-20 | 49.91 | 48.70 | 51.50 | 0.00 | - | 8 | 20 | 30.86% |
| INTU260116P00590000 | 2024-04-25 11:58AM EDT | 2026-01-16 | 66.10 | 56.40 | 59.20 | 0.00 | - | 1 | 106 | 27.56% |
