$700.76
-5.49-0.78%
가까이에: -
$700.76
00.00%
시간외: 5:30 PM EDT
Comments
Loading...
Intuit (NASDAQ:INTU) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Intuit의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Intuit에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid346.6
Ask354.8
volume0
Intrest0
Strike
350
350
Last Price0.57Oct 25, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest1
Last Price-
Change
-
Bid336.7
Ask344.8
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid326.7
Ask334.8
volume0
Intrest0
Strike
370
370
Last Price0.05Oct 25, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid316.7
Ask324.8
volume0
Intrest0
Strike
380
380
Last Price0.1Oct 25, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price-
Change
-
Bid306.7
Ask314.8
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid296.7
Ask304.8
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid286.7
Ask294.8
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid276.7
Ask285.2
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid266.7
Ask274.8
volume0
Intrest0
Strike
430
430
Last Price0.24Oct 14, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest10
Last Price-
Change
-
Bid256.7
Ask264.8
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid246.7
Ask254.8
volume0
Intrest0
Strike
450
450
Last Price0.25Oct 28, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Last Price-
Change
-
Bid236.7
Ask244.8
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid226.7
Ask234.8
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid216.7
Ask224.8
volume0
Intrest0
Strike
480
480
Last Price0.4Nov 01, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price-
Change
-
Bid206.7
Ask214.8
volume0
Intrest0
Strike
490
490
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest54
Last Price-
Change
-
Bid196.7
Ask204.8
volume0
Intrest0
Strike
500
500
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Last Price116.9Sep 27, 2024
Change
00%
Bid186.7
Ask195.2
volume0
Intrest0
Strike
510
510
Last Price0.05Nov 14, 2024
Change
0.2583.33%
Bid-
Ask0.9
volume4
Intrest54
Last Price92.13Oct 22, 2024
Change
00%
Bid176.7
Ask184.8
volume0
Intrest1
Strike
520
520
Last Price0.06Nov 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest76
Last Price93.27Nov 05, 2024
Change
00%
Bid171.7
Ask179.8
volume0
Intrest2
Strike
525
525
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Last Price91.5Nov 05, 2024
Change
00%
Bid166.7
Ask175.2
volume0
Intrest0
Strike
530
530
Last Price0.05Nov 11, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest94
Last Price-
Change
-
Bid161.7
Ask169.9
volume0
Intrest0
Strike
535
535
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest46
Last Price76.15Oct 04, 2024
Change
00%
Bid156.7
Ask164.8
volume0
Intrest1
Strike
540
540
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest144
Last Price-
Change
-
Bid151.7
Ask160.2
volume0
Intrest0
Strike
545
545
Last Price1.1Nov 04, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest11
Last Price74.01Oct 15, 2024
Change
00%
Bid146.7
Ask154.8
volume0
Intrest15
Strike
550
550
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest90
Last Price-
Change
-
Bid141.7
Ask150.2
volume0
Intrest0
Strike
555
555
Last Price1.48Nov 05, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest20
Last Price67.22Oct 29, 2024
Change
00%
Bid136.7
Ask144.8
volume0
Intrest2
Strike
560
560
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest279
Last Price-
Change
-
Bid131.7
Ask139.8
volume0
Intrest0
Strike
565
565
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest104
Last Price46.9Oct 22, 2024
Change
00%
Bid126.8
Ask134.9
volume0
Intrest2
Strike
570
570
Last Price0.05Nov 14, 2024
Change
0.280%
Bid-
Ask0.4
volume2
Intrest171
Last Price-
Change
-
Bid121.7
Ask129.7
volume0
Intrest0
Strike
575
575
Last Price0.17Nov 13, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest61
Last Price42.56Nov 05, 2024
Change
00%
Bid116.7
Ask124.9
volume0
Intrest8
Strike
580
580
Last Price0.25Nov 14, 2024
Change
0.15150%
Bid-
Ask0.45
volume2
Intrest186
Last Price32.9Nov 01, 2024
Change
00%
Bid111.7
Ask119.9
volume0
Intrest1
Strike
585
585
Last Price0.46Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest37
Last Price35.61Nov 04, 2024
Change
00%
Bid106.7
Ask114.8
volume0
Intrest19
Strike
590
590
Last Price0.46Nov 13, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest99
Last Price53.5Nov 06, 2024
Change
00%
Bid101.9
Ask109.9
volume0
Intrest11
Strike
595
595
Last Price0.85Nov 06, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest37
Last Price27.5Nov 05, 2024
Change
00%
Bid100.3
Ask106
volume0
Intrest8
Strike
597.5
597.5
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest20
Last Price97.4Nov 11, 2024
Change
00%
Bid97
Ask103.6
volume0
Intrest45
Strike
600
600
Last Price0.06Nov 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest185
Last Price23.9Nov 05, 2024
Change
00%
Bid94.7
Ask101.1
volume0
Intrest6
Strike
602.5
602.5
Last Price8.1Nov 05, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest20
Last Price81.12Nov 08, 2024
Change
00%
Bid92
Ask98.6
volume0
Intrest8
Strike
605
605
Last Price1.45Nov 06, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest24
Last Price16.66Oct 23, 2024
Change
00%
Bid89.5
Ask96.1
volume0
Intrest13
Strike
607.5
607.5
Last Price1.35Nov 06, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest26
Last Price94.43Nov 14, 2024
Change
2.732.98%
Bid87.1
Ask93.5
volume77
Intrest206
Strike
610
610
Last Price0.6Nov 13, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest698
Last Price16.2Oct 31, 2024
Change
00%
Bid84.6
Ask91.1
volume0
Intrest24
Strike
612.5
612.5
Last Price0.67Nov 08, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest249
Last Price87.95Nov 14, 2024
Change
34.2563.78%
Bid82.9
Ask88.2
volume1
Intrest63
Strike
615
615
Last Price0.74Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest16
Last Price15Nov 05, 2024
Change
00%
Bid80.4
Ask85.7
volume0
Intrest96
Strike
617.5
617.5
Last Price0.77Nov 08, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest41
Last Price86.3Nov 13, 2024
Change
00%
Bid77.9
Ask83.2
volume0
Intrest338
Strike
620
620
Last Price0.05Nov 14, 2024
Change
0.0444.44%
Bid-
Ask0.9
volume136
Intrest291
Last Price37.98Nov 06, 2024
Change
00%
Bid75.5
Ask80.7
volume0
Intrest30
Strike
622.5
622.5
Last Price3.05Nov 06, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest155
Last Price79.48Nov 14, 2024
Change
18.5630.47%
Bid72.9
Ask78.2
volume3
Intrest71
Strike
625
625
Last Price0.1Nov 14, 2024
Change
1.191.67%
Bid-
Ask0.9
volume1
Intrest54
Last Price25.07Nov 06, 2024
Change
00%
Bid70
Ask76.2
volume0
Intrest35
Strike
627.5
627.5
Last Price0.4Nov 08, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest34
Last Price72.32Nov 14, 2024
Change
7.949.89%
Bid67.9
Ask73.2
volume3
Intrest320
Strike
630
630
Last Price0.25Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest88
Last Price70.6Nov 12, 2024
Change
00%
Bid64.3
Ask71.4
volume0
Intrest57
Strike
632.5
632.5
Last Price0.52Nov 08, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest21
Last Price69.53Nov 14, 2024
Change
7.2311.61%
Bid62.1
Ask68.9
volume3
Intrest32
Strike
635
635
Last Price0.47Nov 14, 2024
Change
0.2837.33%
Bid-
Ask0.5
volume1
Intrest19
Last Price61.35Nov 11, 2024
Change
00%
Bid60
Ask66.4
volume0
Intrest1
Strike
637.5
637.5
Last Price0.5Nov 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest17
Last Price62.32Nov 14, 2024
Change
1.131.78%
Bid57.2
Ask63.3
volume2
Intrest131
Strike
640
640
Last Price0.13Nov 14, 2024
Change
0.0213.33%
Bid0.05
Ask0.55
volume4
Intrest107
Last Price58.47Nov 14, 2024
Change
7.511.37%
Bid52.6
Ask58.6
volume3
Intrest62
Strike
645
645
Last Price0.71Nov 12, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest36
Last Price54.76Nov 14, 2024
Change
8.3713.26%
Bid48
Ask53.3
volume6
Intrest753
Strike
650
650
Last Price0.3Nov 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest738
Last Price43.2Nov 11, 2024
Change
00%
Bid42.1
Ask48.9
volume0
Intrest70
Strike
655
655
Last Price0.2Nov 14, 2024
Change
1.1585.19%
Bid-
Ask0.3
volume5
Intrest90
Last Price42.93Nov 14, 2024
Change
4.7710%
Bid38
Ask43.2
volume77
Intrest556
Strike
660
660
Last Price0.15Nov 14, 2024
Change
0.1550%
Bid0.05
Ask1.15
volume3
Intrest175
Last Price25.59Nov 08, 2024
Change
00%
Bid33.5
Ask38.2
volume0
Intrest49
Strike
665
665
Last Price0.2Nov 14, 2024
Change
1.2586.21%
Bid0.1
Ask1.25
volume1
Intrest198
Last Price31.25Nov 14, 2024
Change
9.6723.63%
Bid28.1
Ask33.3
volume4
Intrest139
Strike
670
670
Last Price0.22Nov 14, 2024
Change
0.1337.14%
Bid0.15
Ask0.25
volume7
Intrest119
Last Price29.67Nov 14, 2024
Change
3.2412.26%
Bid22.3
Ask28.9
volume2
Intrest71
Strike
675
675
Last Price0.24Nov 14, 2024
Change
0.1131.43%
Bid0.1
Ask0.5
volume14
Intrest94
Last Price24.72Nov 14, 2024
Change
6.3320.39%
Bid17.3
Ask24.1
volume7
Intrest63
Strike
680
680
Last Price0.4Nov 14, 2024
Change
0.0511.11%
Bid0.3
Ask0.5
volume14
Intrest149
Last Price18.04Nov 14, 2024
Change
7.5829.59%
Bid14.5
Ask18.1
volume1
Intrest100
Strike
685
685
Last Price0.45Nov 14, 2024
Change
0.012.27%
Bid0.5
Ask0.75
volume54
Intrest248
Last Price12.06Nov 14, 2024
Change
7.8639.46%
Bid11
Ask14.8
volume12
Intrest249
Strike
690
690
Last Price0.83Nov 14, 2024
Change
0.3730.83%
Bid1
Ask1.5
volume61
Intrest339
Last Price8.57Nov 14, 2024
Change
8.0548.44%
Bid7.5
Ask10.1
volume3
Intrest33
Strike
695
695
Last Price2.2Nov 14, 2024
Change
0.6541.94%
Bid1.15
Ask2.45
volume66
Intrest92
Last Price7.6Nov 14, 2024
Change
4.5737.55%
Bid4.6
Ask6.9
volume36
Intrest206
Strike
700
700
Last Price4.1Nov 14, 2024
Change
0.4512.33%
Bid3.1
Ask5.1
volume32
Intrest37
Last Price4.2Nov 14, 2024
Change
4.6552.54%
Bid2.55
Ask3.1
volume33
Intrest62
Strike
705
705
Last Price4.69Nov 14, 2024
Change
0.6917.25%
Bid5.7
Ask7.4
volume5
Intrest10
Last Price1.77Nov 14, 2024
Change
3.0363.13%
Bid1.2
Ask1.65
volume43
Intrest229
Strike
710
710
Last Price7.99Nov 14, 2024
Change
0.293.77%
Bid6.6
Ask11.8
volume5
Intrest9
Last Price0.7Nov 14, 2024
Change
2.7779.83%
Bid0.6
Ask0.95
volume85
Intrest148
Strike
715
715
Last Price11.6Nov 14, 2024
Change
2.628.89%
Bid10.9
Ask16
volume2
Intrest9
Last Price0.35Nov 14, 2024
Change
2.487.27%
Bid0.3
Ask0.55
volume14
Intrest126
Strike
720
720
Last Price-
Change
-
Bid17
Ask23.3
volume0
Intrest0
Last Price0.25Nov 14, 2024
Change
1.686.49%
Bid0.05
Ask1.2
volume55
Intrest34
Strike
725
725
Last Price16.6Nov 13, 2024
Change
00%
Bid21.9
Ask28.2
volume0
Intrest2
Last Price0.39Nov 14, 2024
Change
171.94%
Bid-
Ask0.8
volume1
Intrest28
Strike
730
730
Last Price-
Change
-
Bid26.8
Ask33
volume0
Intrest0
Last Price0.24Nov 14, 2024
Change
0.4665.71%
Bid-
Ask0.95
volume1
Intrest28
Strike
735
735
Last Price-
Change
-
Bid31.8
Ask38.3
volume0
Intrest0
Last Price0.53Nov 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest41
Strike
740
740
Last Price-
Change
-
Bid36.8
Ask43.3
volume0
Intrest0
Last Price0.43Nov 14, 2024
Change
0.1238.71%
Bid-
Ask0.45
volume1
Intrest21
Strike
745
745
Last Price-
Change
-
Bid41.7
Ask48.2
volume0
Intrest0
Last Price0.05Nov 14, 2024
Change
0.1168.75%
Bid-
Ask0.05
volume6
Intrest2
Strike
750
750
Last Price53.4Nov 11, 2024
Change
00%
Bid46.7
Ask53.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
755
755
Last Price-
Change
-
Bid52
Ask57.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
760
760
Last Price101.75Sep 19, 2024
Change
00%
Bid56.6
Ask63.2
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Strike
770
770
Last Price-
Change
-
Bid66.7
Ask73.1
volume0
Intrest0
Last Price0.19Oct 14, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest1
Strike
780
780
Last Price-
Change
-
Bid76.7
Ask83.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid86.8
Ask93
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest16
Strike
800
800
Last Price-
Change
-
Bid96.7
Ask103.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid105.5
Ask113.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid115.4
Ask123.5
volume0
Intrest0
Last Price0.35Sep 26, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest3
Strike
830
830
Last Price-
Change
-
Bid125.4
Ask133.5
volume0
Intrest0
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest14
Strike
840
840
Last Price-
Change
-
Bid135.4
Ask143.5
volume0
Intrest0
Last Price0.11Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest3
Strike
850
850
Last Price-
Change
-
Bid145.4
Ask153.5
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved