Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.859,13 +301,02 (+0,76%) Bitcoin EUR
60.659,31 +4.087,61 (+7,23%) CMC Crypto 200
1.384,30 +116,35 (+9,18%) Nasdaq Compositive
16.740,54 +229,36 (+1,39%) S&P 500
5.303,07 +56,39 (+1,07%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:35PM EDT. Markt geöffnet.
Strike:670.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00670000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 0.98 | 0.90 | 1.15 | +0.58 | +145.00% | 62 | 444 | 23.54% |
| INTU240524C00670000 | 2024-05-15 3:07PM EDT | 2024-05-24 | 12.74 | 12.10 | 13.00 | +6.74 | +112.33% | 13 | 72 | 44.15% |
| INTU240531C00670000 | 2024-05-15 2:53PM EDT | 2024-05-31 | 14.35 | 14.00 | 15.00 | +6.26 | +77.38% | 16 | 94 | 37.51% |
| INTU240607C00670000 | 2024-05-15 10:56AM EDT | 2024-06-07 | 14.35 | 16.00 | 16.80 | +4.85 | +51.05% | 3 | 67 | 34.31% |
| INTU240614C00670000 | 2024-05-15 1:19PM EDT | 2024-06-14 | 18.50 | 17.70 | 19.30 | +8.11 | +78.06% | 7 | 1 | 33.53% |
| INTU240621C00670000 | 2024-05-15 12:38PM EDT | 2024-06-21 | 19.84 | 20.10 | 20.70 | +7.34 | +58.72% | 23 | 126 | 31.96% |
| INTU240719C00670000 | 2024-05-15 1:19PM EDT | 2024-07-19 | 26.82 | 26.50 | 27.00 | +7.72 | +40.42% | 4 | 108 | 29.97% |
| INTU240920C00670000 | 2024-05-10 10:18AM EDT | 2024-09-20 | 41.20 | 42.70 | 43.70 | +7.90 | +23.72% | 1 | 337 | 32.19% |
| INTU241018C00670000 | 2024-05-10 1:36PM EDT | 2024-10-18 | 37.90 | 47.60 | 49.50 | 0.00 | - | 1 | 19 | 32.56% |
| INTU241220C00670000 | 2024-05-14 2:53PM EDT | 2024-12-20 | 51.22 | 61.00 | 63.20 | 0.00 | - | 2 | 50 | 34.25% |
| INTU250117C00670000 | 2024-04-17 10:49AM EDT | 2025-01-17 | 51.96 | 65.40 | 66.80 | 0.00 | - | 33 | 85 | 33.93% |
| INTU250620C00670000 | 2024-04-02 10:15AM EDT | 2025-06-20 | 79.00 | 69.10 | 72.00 | 0.00 | - | 3 | 7 | 28.55% |
| INTU251219C00670000 | 2024-02-27 12:35PM EDT | 2025-12-19 | 130.55 | 114.00 | 119.80 | 0.00 | - | - | 1 | 38.28% |
| INTU260116C00670000 | 2024-04-09 3:55PM EDT | 2026-01-16 | 115.80 | 100.00 | 106.00 | 0.00 | - | 1 | 2 | 33.25% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00670000 | 2024-04-23 9:45AM EDT | 2024-05-17 | 51.60 | 13.50 | 16.10 | 0.00 | - | 1 | 28 | 27.60% |
| INTU240719P00670000 | 2024-04-23 11:02AM EDT | 2024-07-19 | 56.40 | 35.20 | 36.00 | 0.00 | - | 1 | 56 | 25.16% |
| INTU240920P00670000 | 2024-05-15 10:58AM EDT | 2024-09-20 | 49.10 | 45.60 | 46.60 | -31.40 | -39.01% | 1 | 54 | 24.86% |
| INTU241018P00670000 | 2024-04-09 2:30PM EDT | 2024-10-18 | 63.90 | 63.10 | 66.90 | 0.00 | - | 10 | 16 | 34.37% |
| INTU241220P00670000 | 2024-05-09 3:29PM EDT | 2024-12-20 | 72.10 | 56.20 | 58.10 | 0.00 | - | 2 | 21 | 24.71% |
| INTU250117P00670000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 77.00 | 59.40 | 60.70 | 0.00 | - | 8 | 27 | 24.48% |
| INTU250620P00670000 | 2024-02-22 12:29PM EDT | 2025-06-20 | 84.70 | 82.20 | 86.00 | 0.00 | - | 2 | 3 | 28.46% |
| INTU251219P00670000 | 2024-05-02 2:06PM EDT | 2025-12-19 | 107.30 | 86.10 | 90.40 | 0.00 | - | - | 4 | 24.95% |
| INTU260116P00670000 | 2024-01-25 10:36AM EDT | 2026-01-16 | 98.68 | 90.50 | 97.00 | 0.00 | - | 1 | 0 | 26.33% |
