Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.839,03 +280,92 (+0,71%) Bitcoin EUR
60.350,46 +3.922,07 (+6,95%) CMC Crypto 200
1.377,78 +109,83 (+8,66%) Nasdaq Compositive
16.729,37 +218,19 (+1,32%) S&P 500
5.300,89 +54,21 (+1,03%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:04PM EDT. Markt geöffnet.
Strike:660.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00660000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 3.14 | 3.20 | 3.60 | +2.24 | +248.89% | 131 | 241 | 21.82% |
| INTU240524C00660000 | 2024-05-15 2:17PM EDT | 2024-05-24 | 16.50 | 16.40 | 16.80 | +8.20 | +98.80% | 81 | 34 | 42.65% |
| INTU240531C00660000 | 2024-05-15 11:43AM EDT | 2024-05-31 | 16.70 | 18.10 | 18.90 | +7.23 | +76.35% | 20 | 22 | 36.43% |
| INTU240607C00660000 | 2024-05-13 3:04PM EDT | 2024-06-07 | 19.30 | 20.20 | 21.40 | +9.30 | +93.00% | 1 | 13 | 34.38% |
| INTU240614C00660000 | 2024-05-13 3:33PM EDT | 2024-06-14 | 11.60 | 22.00 | 23.50 | 0.00 | - | 1 | 2 | 33.01% |
| INTU240621C00660000 | 2024-05-15 1:45PM EDT | 2024-06-21 | 24.20 | 24.70 | 25.20 | +7.50 | +44.91% | 16 | 338 | 31.82% |
| INTU240719C00660000 | 2024-05-15 12:02PM EDT | 2024-07-19 | 29.40 | 31.10 | 31.80 | +6.50 | +28.38% | 7 | 193 | 30.07% |
| INTU240920C00660000 | 2024-05-15 11:06AM EDT | 2024-09-20 | 45.50 | 47.90 | 48.50 | +9.00 | +24.66% | 3 | 592 | 32.24% |
| INTU241018C00660000 | 2024-05-10 1:21PM EDT | 2024-10-18 | 51.00 | 52.60 | 53.90 | +9.00 | +21.43% | 1 | 34 | 32.38% |
| INTU241220C00660000 | 2024-05-07 2:47PM EDT | 2024-12-20 | 59.87 | 65.60 | 67.90 | 0.00 | - | 1 | 76 | 34.27% |
| INTU250117C00660000 | 2024-05-15 1:22PM EDT | 2025-01-17 | 70.80 | 70.00 | 71.90 | +13.50 | +23.56% | 5 | 263 | 34.14% |
| INTU250321C00660000 | 2024-05-14 1:17PM EDT | 2025-03-21 | 69.10 | 81.30 | 83.30 | 0.00 | - | 15 | 18 | 35.25% |
| INTU250620C00660000 | 2024-03-19 3:58PM EDT | 2025-06-20 | 91.88 | 73.00 | 75.70 | 0.00 | - | 2 | 15 | 28.21% |
| INTU251219C00660000 | 2024-01-25 1:44PM EDT | 2025-12-19 | 118.05 | 129.60 | 138.00 | 0.00 | - | 1 | 1 | 42.58% |
| INTU260116C00660000 | 2024-04-05 12:23PM EDT | 2026-01-16 | 115.80 | 106.00 | 111.30 | 0.00 | - | 1 | 42 | 33.51% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00660000 | 2024-05-15 1:22PM EDT | 2024-05-17 | 7.80 | 7.00 | 7.70 | -33.00 | -80.88% | 4 | 32 | 24.09% |
| INTU240524P00660000 | 2024-05-15 10:05AM EDT | 2024-05-24 | 22.60 | 19.10 | 20.00 | -13.90 | -38.08% | 2 | 1 | 41.78% |
| INTU240531P00660000 | 2024-05-07 11:30AM EDT | 2024-05-31 | 31.80 | 20.70 | 21.70 | 0.00 | - | 1 | 1 | 35.05% |
| INTU240621P00660000 | 2024-05-03 3:30PM EDT | 2024-06-21 | 42.50 | 25.20 | 25.90 | 0.00 | - | 1 | 158 | 28.42% |
| INTU240719P00660000 | 2024-05-15 2:47PM EDT | 2024-07-19 | 30.20 | 29.90 | 30.80 | -13.30 | -30.57% | 19 | 55 | 25.97% |
| INTU240920P00660000 | 2024-05-15 11:49AM EDT | 2024-09-20 | 42.80 | 40.80 | 41.50 | -10.90 | -20.30% | 1 | 270 | 25.45% |
| INTU241018P00660000 | 2024-05-14 3:16PM EDT | 2024-10-18 | 54.70 | 43.80 | 45.00 | 0.00 | - | 5 | 35 | 25.11% |
| INTU241220P00660000 | 2024-05-15 2:22PM EDT | 2024-12-20 | 53.15 | 52.00 | 54.30 | -10.15 | -16.03% | 2 | 37 | 25.80% |
| INTU250117P00660000 | 2024-05-07 11:15AM EDT | 2025-01-17 | 64.90 | 54.40 | 55.90 | 0.00 | - | 12 | 151 | 25.05% |
| INTU250620P00660000 | 2024-03-15 10:39AM EDT | 2025-06-20 | 81.60 | 87.30 | 89.90 | 0.00 | - | 1 | 26 | 32.14% |
| INTU260116P00660000 | 2024-04-02 11:23AM EDT | 2026-01-16 | 99.07 | 99.90 | 105.70 | 0.00 | - | 1 | 11 | 30.78% |
