Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.837,68 +279,57 (+0,71%) Bitcoin EUR
60.464,11 +4.060,92 (+7,20%) CMC Crypto 200
1.380,30 +112,35 (+8,85%) Nasdaq Compositive
16.727,73 +216,55 (+1,31%) S&P 500
5.300,46 +53,78 (+1,03%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:03PM EDT. Markt geöffnet.
Strike:630.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00630000 | 2024-05-15 12:42PM EDT | 2024-05-17 | 24.16 | 25.00 | 28.40 | +13.36 | +123.70% | 2 | 159 | 45.57% |
| INTU240524C00630000 | 2024-05-15 12:27PM EDT | 2024-05-24 | 33.00 | 33.50 | 35.60 | +13.90 | +72.77% | 3 | 69 | 46.81% |
| INTU240531C00630000 | 2024-05-15 11:47AM EDT | 2024-05-31 | 33.55 | 34.30 | 37.80 | +10.05 | +42.77% | 2 | 7 | 40.40% |
| INTU240607C00630000 | 2024-05-09 1:42PM EDT | 2024-06-07 | 22.98 | 36.80 | 39.00 | 0.00 | - | 1 | 3 | 36.02% |
| INTU240614C00630000 | 2024-05-13 9:50AM EDT | 2024-06-14 | 27.61 | 37.30 | 41.30 | 0.00 | - | 2 | 2 | 35.06% |
| INTU240621C00630000 | 2024-05-15 11:19AM EDT | 2024-06-21 | 39.55 | 42.10 | 43.20 | +10.45 | +35.91% | 2 | 147 | 34.13% |
| INTU240719C00630000 | 2024-05-13 11:39AM EDT | 2024-07-19 | 34.80 | 47.40 | 49.40 | 0.00 | - | 12 | 86 | 31.92% |
| INTU240920C00630000 | 2024-05-13 3:34PM EDT | 2024-09-20 | 48.03 | 64.30 | 65.60 | 0.00 | - | 1 | 33 | 33.82% |
| INTU241220C00630000 | 2024-05-09 10:30AM EDT | 2024-12-20 | 65.70 | 82.80 | 84.70 | 0.00 | - | 1 | 1 | 35.70% |
| INTU250117C00630000 | 2024-05-06 11:13AM EDT | 2025-01-17 | 72.94 | 85.80 | 88.40 | 0.00 | - | 5 | 264 | 35.41% |
| INTU250620C00630000 | 2024-04-08 9:47AM EDT | 2025-06-20 | 108.20 | 96.50 | 99.90 | 0.00 | - | 1 | 8 | 32.17% |
| INTU251219C00630000 | 2023-12-15 2:54PM EDT | 2025-12-19 | 111.80 | 111.00 | 118.30 | 0.00 | - | 24 | 10 | 32.49% |
| INTU260116C00630000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 127.10 | 138.50 | 142.20 | 0.00 | - | 2 | 8 | 39.16% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00630000 | 2024-05-15 2:13PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.40 | -5.85 | -95.90% | 22 | 269 | 28.32% |
| INTU240524P00630000 | 2024-05-15 10:39AM EDT | 2024-05-24 | 8.90 | 7.10 | 7.90 | -5.90 | -39.86% | 1 | 18 | 42.47% |
| INTU240531P00630000 | 2024-05-15 1:51PM EDT | 2024-05-31 | 9.19 | 8.50 | 9.70 | -8.81 | -48.94% | 10 | 8 | 36.35% |
| INTU240607P00630000 | 2024-05-15 10:14AM EDT | 2024-06-07 | 11.98 | 9.50 | 11.20 | -7.00 | -36.88% | 1 | 2 | 33.18% |
| INTU240614P00630000 | 2024-05-06 1:33PM EDT | 2024-06-14 | 22.40 | 10.70 | 12.00 | 0.00 | - | - | 1 | 30.39% |
| INTU240621P00630000 | 2024-05-15 1:22PM EDT | 2024-06-21 | 13.40 | 12.90 | 13.40 | -7.40 | -35.58% | 5 | 399 | 29.32% |
| INTU240719P00630000 | 2024-05-14 3:56PM EDT | 2024-07-19 | 25.30 | 17.20 | 18.00 | 0.00 | - | 237 | 322 | 26.81% |
| INTU240920P00630000 | 2024-05-15 11:18AM EDT | 2024-09-20 | 29.60 | 27.60 | 28.70 | -9.90 | -25.06% | 5 | 61 | 26.54% |
| INTU241018P00630000 | 2024-05-14 10:40AM EDT | 2024-10-18 | 33.90 | 30.30 | 32.90 | -9.00 | -20.98% | 8 | 50 | 26.64% |
| INTU241220P00630000 | 2024-05-15 12:49PM EDT | 2024-12-20 | 39.67 | 38.80 | 40.00 | -8.43 | -17.53% | 30 | 29 | 26.17% |
| INTU250117P00630000 | 2024-05-15 12:49PM EDT | 2025-01-17 | 42.40 | 41.60 | 42.90 | -11.00 | -20.60% | 33 | 76 | 26.06% |
| INTU250620P00630000 | 2024-04-09 2:52PM EDT | 2025-06-20 | 67.20 | 67.20 | 69.80 | 0.00 | - | 1 | 2 | 30.68% |
| INTU251219P00630000 | 2024-02-23 12:00PM EDT | 2025-12-19 | 73.90 | 75.20 | 81.50 | 0.00 | - | 2 | 2 | 29.15% |
| INTU260116P00630000 | 2024-05-14 11:58AM EDT | 2026-01-16 | 80.30 | 71.20 | 74.30 | 0.00 | - | - | 1 | 26.26% |
