Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.832,22 +274,11 (+0,69%) Bitcoin EUR
60.167,85 +3.757,43 (+6,66%) CMC Crypto 200
1.379,79 +111,84 (+8,82%) Nasdaq Compositive
16.727,96 +216,78 (+1,31%) S&P 500
5.300,21 +53,53 (+1,02%)
Intuit Inc. (INTU)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Strike:680.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00680000 | 2024-05-15 2:37PM EDT | 2024-05-17 | 0.40 | 0.25 | 0.60 | +0.15 | +60.00% | 51 | 465 | 27.67% |
| INTU240524C00680000 | 2024-05-15 2:37PM EDT | 2024-05-24 | 9.20 | 8.60 | 9.70 | +4.46 | +94.09% | 15 | 217 | 43.66% |
| INTU240531C00680000 | 2024-05-15 12:22PM EDT | 2024-05-31 | 10.50 | 10.40 | 11.60 | +5.02 | +91.61% | 7 | 22 | 37.17% |
| INTU240607C00680000 | 2024-05-15 1:51PM EDT | 2024-06-07 | 12.30 | 12.30 | 13.60 | +5.25 | +74.47% | 2 | 1 | 34.48% |
| INTU240614C00680000 | 2024-05-14 2:53PM EDT | 2024-06-14 | 8.53 | 13.70 | 15.20 | 0.00 | - | 1 | 3 | 32.56% |
| INTU240621C00680000 | 2024-05-15 1:27PM EDT | 2024-06-21 | 16.25 | 16.40 | 16.80 | +6.45 | +65.82% | 2 | 233 | 31.40% |
| INTU240719C00680000 | 2024-05-10 1:58PM EDT | 2024-07-19 | 20.60 | 22.30 | 22.80 | +5.00 | +32.05% | 1 | 78 | 29.39% |
| INTU240920C00680000 | 2024-05-15 10:01AM EDT | 2024-09-20 | 35.60 | 38.00 | 38.90 | +7.40 | +26.24% | 5 | 319 | 31.49% |
| INTU241018C00680000 | 2024-05-07 1:23PM EDT | 2024-10-18 | 38.20 | 42.40 | 44.00 | 0.00 | - | 1 | 32 | 31.52% |
| INTU241220C00680000 | 2024-05-14 2:39PM EDT | 2024-12-20 | 46.90 | 56.50 | 57.70 | 0.00 | - | 1 | 40 | 33.37% |
| INTU250117C00680000 | 2024-04-24 2:43PM EDT | 2025-01-17 | 56.10 | 60.60 | 62.40 | 0.00 | - | 39 | 150 | 33.61% |
| INTU250321C00680000 | 2024-05-15 2:39PM EDT | 2025-03-21 | 72.88 | 71.10 | 73.30 | +6.42 | +9.66% | 2 | 21 | 34.52% |
| INTU250620C00680000 | 2024-05-08 2:57PM EDT | 2025-06-20 | 74.55 | 85.30 | 88.10 | 0.00 | - | 3 | 5 | 35.76% |
| INTU251219C00680000 | 2024-05-01 3:17PM EDT | 2025-12-19 | 98.08 | 110.00 | 115.00 | 0.00 | - | 4 | 11 | 37.86% |
| INTU260116C00680000 | 2024-05-15 12:03PM EDT | 2026-01-16 | 112.50 | 113.50 | 116.90 | +12.00 | +11.94% | 1 | 4 | 37.55% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00680000 | 2024-04-11 10:38AM EDT | 2024-05-17 | 57.62 | 45.30 | 51.10 | 0.00 | - | 1 | 1 | 145.42% |
| INTU240621P00680000 | 2024-04-24 9:55AM EDT | 2024-06-21 | 52.38 | 37.10 | 38.20 | 0.00 | - | 1 | 110 | 28.60% |
| INTU240719P00680000 | 2024-03-11 11:11AM EDT | 2024-07-19 | 58.90 | 62.10 | 64.80 | 0.00 | - | 1 | 43 | 46.07% |
| INTU240920P00680000 | 2024-03-14 1:23PM EDT | 2024-09-20 | 63.60 | 73.40 | 80.30 | 0.00 | - | 1 | 29 | 42.93% |
| INTU241018P00680000 | 2024-05-09 12:21PM EDT | 2024-10-18 | 71.00 | 53.70 | 56.40 | 0.00 | - | 2 | 2 | 24.96% |
| INTU241220P00680000 | 2024-03-27 2:22PM EDT | 2024-12-20 | 74.20 | 73.90 | 76.40 | 0.00 | - | 5 | 5 | 30.96% |
| INTU250117P00680000 | 2024-04-25 2:38PM EDT | 2025-01-17 | 82.90 | 63.80 | 66.00 | 0.00 | - | 4 | 17 | 24.33% |
| INTU250620P00680000 | 2024-02-22 4:07PM EDT | 2025-06-20 | 87.90 | 87.60 | 95.00 | 0.00 | - | 2 | 2 | 29.68% |
| INTU260116P00680000 | 2024-04-05 2:25PM EDT | 2026-01-16 | 107.80 | 102.10 | 108.00 | 0.00 | - | 7 | 7 | 27.90% |
