$671.50
15.052.29%
가까이에: -
$671.50
00.00%
시간외: 4:41 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
-
Bid377
Ask386
volume0
Intrest0
Strike
290
290
Last Price0.15Sep 27, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price-
Change
-
Bid367
Ask376
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid357.1
Ask366
volume0
Intrest0
Strike
310
310
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest21
Last Price-
Change
-
Bid347.3
Ask355.8
volume0
Intrest0
Strike
320
320
Last Price2.34Aug 27, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest4
Last Price-
Change
-
Bid337
Ask346
volume0
Intrest0
Strike
330
330
Last Price1.95Aug 02, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest9
Last Price-
Change
-
Bid327.1
Ask336
volume0
Intrest0
Strike
340
340
Last Price0.4Sep 23, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid317.1
Ask325.8
volume0
Intrest0
Strike
350
350
Last Price0.3Nov 14, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest45
Last Price-
Change
-
Bid307.1
Ask316
volume0
Intrest0
Strike
360
360
Last Price2.72May 28, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price-
Change
-
Bid297.1
Ask306
volume0
Intrest0
Strike
370
370
Last Price1.65Jun 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid287.1
Ask295.9
volume0
Intrest0
Strike
380
380
Last Price1.42Jun 27, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid277.1
Ask285.9
volume0
Intrest0
Strike
390
390
Last Price1.2Jul 01, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid267.1
Ask276
volume0
Intrest0
Strike
400
400
Last Price0.53Oct 29, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid257.1
Ask266
volume0
Intrest0
Strike
410
410
Last Price0.3Nov 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest17
Last Price-
Change
-
Bid247.3
Ask256
volume0
Intrest0
Strike
420
420
Last Price1.45Jul 16, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest19
Last Price-
Change
-
Bid237.4
Ask246
volume0
Intrest0
Strike
430
430
Last Price0.2Nov 22, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest166
Last Price174.5Oct 04, 2024
Change
00%
Bid228
Ask235.9
volume0
Intrest1
Strike
440
440
Last Price1.46Sep 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Last Price170.44Oct 09, 2024
Change
00%
Bid218
Ask225.9
volume0
Intrest1
Strike
450
450
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest366
Last Price189.67Nov 22, 2024
Change
00%
Bid208
Ask215.9
volume0
Intrest1
Strike
460
460
Last Price1.4Oct 30, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest87
Last Price146Oct 02, 2024
Change
00%
Bid198.1
Ask205.9
volume0
Intrest1
Strike
470
470
Last Price0.15Dec 03, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest44
Last Price157.08Sep 27, 2024
Change
00%
Bid188
Ask195.9
volume0
Intrest9
Strike
480
480
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1039
Last Price144.59Dec 03, 2024
Change
00%
Bid178
Ask186
volume0
Intrest2
Strike
490
490
Last Price0.6Nov 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest55
Last Price144.4Dec 05, 2024
Change
00%
Bid169.3
Ask176
volume0
Intrest12
Strike
500
500
Last Price0.4Dec 09, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest40
Last Price155.4Nov 06, 2024
Change
00%
Bid159.3
Ask166
volume0
Intrest4
Strike
510
510
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest411
Last Price152.4Nov 21, 2024
Change
00%
Bid149.4
Ask156
volume0
Intrest1
Strike
520
520
Last Price0.08Dec 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest325
Last Price157.6Jul 05, 2024
Change
00%
Bid138
Ask146
volume0
Intrest1
Strike
530
530
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest673
Last Price128.76Dec 11, 2024
Change
00%
Bid128
Ask136
volume0
Intrest16
Strike
540
540
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest444
Last Price118.82Dec 11, 2024
Change
00%
Bid118
Ask126
volume0
Intrest20
Strike
550
550
Last Price0.2Dec 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest94
Last Price-
Change
-
Bid112.4
Ask121
volume0
Intrest0
Strike
555
555
Last Price0.05Dec 16, 2024
Change
-
Bid-
Ask0.1
volume12
Intrest0
Last Price107.02Dec 12, 2024
Change
00%
Bid107.6
Ask116.1
volume0
Intrest17
Strike
560
560
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.6
volume8
Intrest133
Last Price-
Change
-
Bid104.4
Ask110.9
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price97.09Dec 12, 2024
Change
00%
Bid99.6
Ask106.1
volume0
Intrest42
Strike
570
570
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.1
volume14
Intrest459
Last Price61.25Dec 03, 2024
Change
00%
Bid94.6
Ask101.1
volume0
Intrest5
Strike
575
575
Last Price0.85Dec 03, 2024
Change
00%
Bid0.05
Ask1.35
volume0
Intrest5
Last Price83.1Dec 13, 2024
Change
00%
Bid87.4
Ask96.1
volume0
Intrest5
Strike
580
580
Last Price0.1Dec 16, 2024
Change
0.150%
Bid0.1
Ask0.3
volume16
Intrest211
Last Price-
Change
-
Bid84.8
Ask91.1
volume0
Intrest0
Strike
585
585
Last Price0.25Dec 11, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest14
Last Price73.61Dec 11, 2024
Change
00%
Bid79.2
Ask84.5
volume0
Intrest25
Strike
590
590
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest175
Last Price41Dec 03, 2024
Change
00%
Bid72.9
Ask81.2
volume0
Intrest1
Strike
595
595
Last Price0.19Dec 16, 2024
Change
0.015%
Bid-
Ask0.35
volume1
Intrest20
Last Price55.63Dec 13, 2024
Change
00%
Bid69.3
Ask74.6
volume0
Intrest49
Strike
600
600
Last Price0.2Dec 16, 2024
Change
00%
Bid0.1
Ask0.2
volume16
Intrest392
Last Price53.75Dec 04, 2024
Change
00%
Bid62.6
Ask71.3
volume0
Intrest20
Strike
605
605
Last Price0.4Dec 13, 2024
Change
00%
Bid0.05
Ask0.35
volume0
Intrest61
Last Price48.83Dec 04, 2024
Change
00%
Bid59.8
Ask66.3
volume0
Intrest68
Strike
610
610
Last Price0.31Dec 16, 2024
Change
0.0513.89%
Bid0.25
Ask0.4
volume30
Intrest261
Last Price-
Change
-
Bid52.6
Ask61.3
volume0
Intrest0
Strike
615
615
Last Price0.27Dec 16, 2024
Change
0.352.63%
Bid0.1
Ask0.4
volume33
Intrest47
Last Price45.8Dec 16, 2024
Change
8.924.12%
Bid49.4
Ask56.4
volume2
Intrest80
Strike
620
620
Last Price0.34Dec 16, 2024
Change
0.2441.38%
Bid0.15
Ask0.45
volume49
Intrest330
Last Price32.2Dec 11, 2024
Change
00%
Bid43.8
Ask50.7
volume0
Intrest2
Strike
625
625
Last Price0.38Dec 16, 2024
Change
0.3749.33%
Bid0.15
Ask0.5
volume5
Intrest81
Last Price-
Change
-
Bid41.4
Ask48.5
volume0
Intrest0
Strike
627.5
627.5
Last Price0.44Dec 16, 2024
Change
0.7663.33%
Bid0.3
Ask0.5
volume3
Intrest13
Last Price39.01Dec 16, 2024
Change
11.3641.08%
Bid39.7
Ask44.7
volume3
Intrest312
Strike
630
630
Last Price0.5Dec 16, 2024
Change
0.7660.32%
Bid0.4
Ask0.6
volume34
Intrest207
Last Price25.1Dec 10, 2024
Change
00%
Bid36.5
Ask44.1
volume0
Intrest1
Strike
632.5
632.5
Last Price0.65Dec 16, 2024
Change
0.8556.67%
Bid0.3
Ask0.65
volume4
Intrest42
Last Price24.1Dec 13, 2024
Change
00%
Bid34.8
Ask40
volume0
Intrest49
Strike
635
635
Last Price0.61Dec 16, 2024
Change
1.3168.23%
Bid0.45
Ask0.6
volume10
Intrest114
Last Price-
Change
-
Bid31.7
Ask38.5
volume0
Intrest0
Strike
637.5
637.5
Last Price0.8Dec 16, 2024
Change
1.2560.98%
Bid0.5
Ask0.7
volume9
Intrest51
Last Price27.41Dec 16, 2024
Change
4.8121.28%
Bid29.9
Ask35.1
volume4
Intrest115
Strike
640
640
Last Price0.8Dec 16, 2024
Change
2.1572.88%
Bid0.6
Ask0.8
volume31
Intrest560
Last Price-
Change
-
Bid26.1
Ask34.3
volume0
Intrest0
Strike
642.5
642.5
Last Price1.2Dec 16, 2024
Change
2.1964.6%
Bid0.75
Ask0.95
volume10
Intrest57
Last Price22.05Dec 16, 2024
Change
5.4432.75%
Bid27.3
Ask29.5
volume4
Intrest58
Strike
645
645
Last Price1.39Dec 16, 2024
Change
2.5764.9%
Bid0.9
Ask1.15
volume6
Intrest103
Last Price14.9Dec 16, 2024
Change
2.924.17%
Bid24.3
Ask27.1
volume1
Intrest1
Strike
647.5
647.5
Last Price1.77Dec 16, 2024
Change
2.8361.52%
Bid1.1
Ask1.35
volume11
Intrest79
Last Price23.7Dec 16, 2024
Change
1186.61%
Bid20.4
Ask24.5
volume442
Intrest445
Strike
650
650
Last Price1.5Dec 16, 2024
Change
3.1567.74%
Bid1.35
Ask1.65
volume24
Intrest404
Last Price11.04Dec 13, 2024
Change
00%
Bid20.7
Ask22.5
volume0
Intrest42
Strike
652.5
652.5
Last Price2.7Dec 16, 2024
Change
2.850.91%
Bid1.7
Ask2
volume4
Intrest38
Last Price18.1Dec 16, 2024
Change
8.181%
Bid18.7
Ask20.1
volume4
Intrest82
Strike
655
655
Last Price2.35Dec 16, 2024
Change
5.3569.48%
Bid2.05
Ask2.4
volume12
Intrest72
Last Price17.26Dec 16, 2024
Change
8.3693.93%
Bid16.6
Ask18.1
volume7
Intrest43
Strike
657.5
657.5
Last Price3.8Dec 16, 2024
Change
5.659.57%
Bid2.6
Ask2.9
volume1
Intrest19
Last Price15.9Dec 16, 2024
Change
778.65%
Bid14.9
Ask16.5
volume38
Intrest283
Strike
660
660
Last Price4.6Dec 16, 2024
Change
5.353.54%
Bid3.2
Ask3.5
volume10
Intrest382
Last Price9.43Dec 16, 2024
Change
3.6162.03%
Bid13.2
Ask14.8
volume6
Intrest11
Strike
662.5
662.5
Last Price5.6Dec 16, 2024
Change
6.453.33%
Bid3.8
Ask4.3
volume6
Intrest10
Last Price12.4Dec 16, 2024
Change
5.477.14%
Bid11.6
Ask12.9
volume18
Intrest156
Strike
665
665
Last Price6.23Dec 16, 2024
Change
6.8752.44%
Bid4.7
Ask5.1
volume13
Intrest37
Last Price9.05Dec 16, 2024
Change
3.9577.45%
Bid8.7
Ask9.6
volume33
Intrest311
Strike
670
670
Last Price7.07Dec 16, 2024
Change
11.6362.19%
Bid6.6
Ask7.2
volume6
Intrest375
Last Price7Dec 16, 2024
Change
3.6105.88%
Bid6.4
Ask7.8
volume18
Intrest70
Strike
675
675
Last Price9.5Dec 16, 2024
Change
13.258.15%
Bid9.2
Ask10
volume3
Intrest43
Last Price5.3Dec 16, 2024
Change
2.98128.45%
Bid4.5
Ask5.1
volume47
Intrest419
Strike
680
680
Last Price12.3Dec 16, 2024
Change
2.416.33%
Bid12.2
Ask13.1
volume3
Intrest87
Last Price3.2Dec 16, 2024
Change
1.71114.77%
Bid3.1
Ask3.6
volume83
Intrest47
Strike
685
685
Last Price29.7Dec 13, 2024
Change
00%
Bid15.6
Ask17.1
volume0
Intrest2
Last Price2Dec 16, 2024
Change
0.7661.29%
Bid2.1
Ask2.5
volume62
Intrest290
Strike
690
690
Last Price19.7Dec 16, 2024
Change
25.5756.48%
Bid19.5
Ask21
volume2
Intrest60
Last Price1.65Dec 16, 2024
Change
0.92126.03%
Bid1.4
Ask1.7
volume17
Intrest131
Strike
695
695
Last Price50.6Dec 09, 2024
Change
00%
Bid23.3
Ask26.1
volume0
Intrest1
Last Price1.1Dec 16, 2024
Change
0.57107.55%
Bid0.9
Ask1.2
volume73
Intrest843
Strike
700
700
Last Price54.7Dec 05, 2024
Change
00%
Bid25.3
Ask31.8
volume0
Intrest17
Last Price0.45Dec 16, 2024
Change
0.1236.36%
Bid0.6
Ask0.85
volume42
Intrest10
Strike
705
705
Last Price38.28Dec 11, 2024
Change
00%
Bid29.8
Ask36.2
volume0
Intrest2
Last Price0.46Dec 16, 2024
Change
0.1653.33%
Bid0.4
Ask0.6
volume16
Intrest172
Strike
710
710
Last Price72.9Nov 19, 2024
Change
00%
Bid34.6
Ask42.9
volume0
Intrest0
Last Price0.4Dec 16, 2024
Change
0.1242.86%
Bid0.1
Ask0.4
volume206
Intrest236
Strike
715
715
Last Price48.38Dec 11, 2024
Change
00%
Bid39.5
Ask48
volume0
Intrest0
Last Price0.14Dec 16, 2024
Change
0.6682.5%
Bid0.05
Ask0.4
volume1
Intrest140
Strike
720
720
Last Price42Nov 15, 2024
Change
00%
Bid44.4
Ask51.1
volume0
Intrest0
Last Price0.74Dec 11, 2024
Change
00%
Bid0.05
Ask0.35
volume0
Intrest25
Strike
725
725
Last Price-
Change
-
Bid49.4
Ask58
volume0
Intrest0
Last Price0.15Dec 13, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest207
Strike
730
730
Last Price82.64Nov 22, 2024
Change
00%
Bid54.4
Ask62.8
volume0
Intrest0
Last Price0.27Dec 10, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest60
Strike
735
735
Last Price-
Change
-
Bid59.4
Ask68
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
0.1878.26%
Bid-
Ask4.3
volume2
Intrest168
Strike
740
740
Last Price-
Change
-
Bid64.4
Ask70.9
volume0
Intrest0
Last Price0.16Dec 06, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest5
Strike
745
745
Last Price-
Change
-
Bid69.4
Ask75.9
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.7
volume2
Intrest265
Strike
750
750
Last Price-
Change
-
Bid74.4
Ask83
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
755
755
Last Price-
Change
-
Bid79.4
Ask87.7
volume0
Intrest0
Last Price0.07Dec 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest244
Strike
760
760
Last Price-
Change
-
Bid84.4
Ask93
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
765
765
Last Price-
Change
-
Bid89.4
Ask96.1
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest323
Strike
770
770
Last Price-
Change
-
Bid94.4
Ask103
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest92
Strike
780
780
Last Price-
Change
-
Bid104.4
Ask112.8
volume0
Intrest0
Last Price0.13Nov 27, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest66
Strike
790
790
Last Price-
Change
-
Bid114.4
Ask123
volume0
Intrest0
Last Price0.06Dec 06, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest96
Strike
800
800
Last Price130.7Nov 21, 2024
Change
00%
Bid124.4
Ask133
volume0
Intrest0
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest414
Strike
810
810
Last Price168.47Nov 22, 2024
Change
00%
Bid134.4
Ask140.9
volume0
Intrest0
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest551
Strike
820
820
Last Price178.49Nov 22, 2024
Change
00%
Bid144.4
Ask150.8
volume0
Intrest0
Last Price0.03Dec 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest76
Strike
830
830
Last Price-
Change
-
Bid154.4
Ask163
volume0
Intrest0
Last Price4.55Jul 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Strike
840
840
Last Price-
Change
-
Bid164.4
Ask173
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest18
Strike
850
850
Last Price-
Change
-
Bid174.4
Ask182.9
volume0
Intrest0
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Strike
860
860
Last Price-
Change
-
Bid184.4
Ask192.9
volume0
Intrest0
Last Price2.3Jun 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid194.4
Ask202.9
volume0
Intrest0
Last Price2.8Jul 29, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
880
880
Last Price-
Change
-
Bid204.4
Ask212.9
volume0
Intrest0
Last Price0.5Sep 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
890
890
Last Price-
Change
-
Bid214.4
Ask222.8
volume0
Intrest0
Last Price0.2Nov 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest36
Strike
900
900
Last Price-
Change
-
Bid224.4
Ask233
volume0
Intrest0
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
910
910
Last Price-
Change
-
Bid234.4
Ask242.8
volume0
Intrest0
Last Price1.17Aug 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
920
920
Last Price-
Change
-
Bid244.4
Ask252.8
volume0
Intrest0
Last Price1Jul 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
940
940
Last Price-
Change
-
Bid264.4
Ask272.9
volume0
Intrest0
Last Price0.19Nov 14, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
960
960
Last Price-
Change
-
Bid284.4
Ask291
volume0
Intrest0
Last Price3.1Apr 04, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
980
980
Last Price-
Change
-
Bid304.4
Ask312.8
volume0
Intrest0
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
1000
1000
Last Price320.46Nov 21, 2024
Change
00%
Bid324.4
Ask333
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved