Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.851,74 +293,63 (+0,74%) Bitcoin EUR
60.583,63 +4.103,09 (+7,26%) CMC Crypto 200
1.379,38 +111,43 (+8,79%) Nasdaq Compositive
16.742,62 +231,44 (+1,40%) S&P 500
5.303,24 +56,56 (+1,08%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:24PM EDT. Markt geöffnet.
Strike:620.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00620000 | 2024-05-13 3:54PM EDT | 2024-05-17 | 12.54 | 33.00 | 39.00 | 0.00 | - | 3 | 116 | 61.06% |
| INTU240524C00620000 | 2024-05-14 10:18AM EDT | 2024-05-24 | 24.65 | 40.10 | 44.40 | 0.00 | - | 5 | 59 | 51.43% |
| INTU240531C00620000 | 2024-05-15 2:30PM EDT | 2024-05-31 | 43.80 | 43.10 | 45.20 | +12.60 | +40.38% | 1 | 5 | 41.25% |
| INTU240621C00620000 | 2024-05-15 11:19AM EDT | 2024-06-21 | 46.35 | 49.10 | 50.40 | +11.95 | +34.74% | 2 | 109 | 35.03% |
| INTU240719C00620000 | 2024-05-06 12:46PM EDT | 2024-07-19 | 42.00 | 55.40 | 57.00 | 0.00 | - | 5 | 57 | 33.33% |
| INTU240920C00620000 | 2024-04-23 11:15AM EDT | 2024-09-20 | 58.75 | 71.10 | 74.90 | 0.00 | - | 1 | 13 | 36.36% |
| INTU241018C00620000 | 2024-04-16 12:08PM EDT | 2024-10-18 | 58.20 | 75.70 | 77.70 | 0.00 | - | 1 | 0 | 34.70% |
| INTU241220C00620000 | 2024-04-16 10:58AM EDT | 2024-12-20 | 69.00 | 89.00 | 90.80 | 0.00 | - | - | 3 | 36.17% |
| INTU250117C00620000 | 2024-04-22 2:03PM EDT | 2025-01-17 | 69.77 | 93.30 | 95.50 | 0.00 | - | 5 | 53 | 36.37% |
| INTU250620C00620000 | 2024-04-17 11:00AM EDT | 2025-06-20 | 96.76 | 117.10 | 120.80 | 0.00 | - | 5 | 12 | 38.31% |
| INTU251219C00620000 | 2024-05-09 10:30AM EDT | 2025-12-19 | 122.70 | 141.20 | 145.90 | 0.00 | - | 1 | 1 | 39.85% |
| INTU260116C00620000 | 2024-02-07 1:25PM EDT | 2026-01-16 | 145.94 | 143.00 | 151.20 | 0.00 | - | 3 | 0 | 40.60% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00620000 | 2024-05-15 12:41PM EDT | 2024-05-17 | 0.23 | 0.15 | 0.35 | -1.43 | -86.14% | 62 | 185 | 36.08% |
| INTU240524P00620000 | 2024-05-15 2:13PM EDT | 2024-05-24 | 5.00 | 4.50 | 5.30 | -5.30 | -51.46% | 7 | 16 | 42.40% |
| INTU240531P00620000 | 2024-05-15 2:36PM EDT | 2024-05-31 | 6.20 | 5.80 | 6.30 | -6.50 | -51.18% | 2 | 11 | 34.99% |
| INTU240607P00620000 | 2024-05-13 12:27PM EDT | 2024-06-07 | 8.55 | 6.90 | 7.50 | -7.15 | -45.54% | 1 | 1 | 31.84% |
| INTU240614P00620000 | 2024-05-15 1:30PM EDT | 2024-06-14 | 8.99 | 8.00 | 9.20 | -11.41 | -55.93% | 1 | 6 | 30.87% |
| INTU240621P00620000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 10.22 | 9.50 | 10.40 | -6.38 | -38.43% | 6 | 310 | 29.65% |
| INTU240628P00620000 | 2024-05-10 1:07PM EDT | 2024-06-28 | 19.10 | 8.80 | 11.50 | 0.00 | - | - | 1 | 28.70% |
| INTU240719P00620000 | 2024-05-15 10:26AM EDT | 2024-07-19 | 16.00 | 13.90 | 14.60 | -4.90 | -23.44% | 2 | 202 | 27.00% |
| INTU240920P00620000 | 2024-05-15 11:18AM EDT | 2024-09-20 | 25.80 | 23.80 | 24.90 | -8.10 | -23.89% | 4 | 260 | 26.77% |
| INTU241018P00620000 | 2024-05-15 12:11PM EDT | 2024-10-18 | 28.90 | 26.30 | 28.20 | -9.40 | -24.54% | 11 | 58 | 26.37% |
| INTU241220P00620000 | 2024-05-15 12:56PM EDT | 2024-12-20 | 36.76 | 34.80 | 36.10 | -8.84 | -19.39% | 10 | 11 | 26.48% |
| INTU250117P00620000 | 2024-04-11 1:06PM EDT | 2025-01-17 | 53.00 | 43.30 | 48.70 | 0.00 | - | 4 | 32 | 31.18% |
| INTU250620P00620000 | 2024-03-19 1:05PM EDT | 2025-06-20 | 65.40 | 69.20 | 74.90 | 0.00 | - | 1 | 29 | 34.60% |
| INTU260116P00620000 | 2024-05-15 3:05PM EDT | 2026-01-16 | 66.80 | 67.30 | 69.60 | -9.25 | -12.16% | 8 | 4 | 26.39% |
