$561.53
-37.00-6.18%
In chiusura: -
$558.08
-3.45-0.61%
After hour: Apr 4, 7:36 PM EDT
Comments
Loading...
Intuit (NASDAQ:INTU) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Intuit a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Intuit..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid217
Ask226.9
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid207
Ask216.9
volume0
Intrest0
Strike
350
350
Last Price0.25Mar 10, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest21
Last Price-
Change
-
Bid197
Ask206.7
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid187
Ask196.5
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid177
Ask187
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price-
Change
-
Bid167
Ask177
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid157.6
Ask166.2
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid0.05
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid149
Ask156.3
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid139.8
Ask146.4
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid128
Ask136.5
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid118
Ask126.6
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid0.05
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid115.9
Ask121.7
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price163.1Mar 24, 2025
Change
00%
Bid108.5
Ask116.8
volume0
Intrest1
Strike
450
450
Last Price0.4Mar 24, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest4
Last Price-
Change
-
Bid104.2
Ask111.9
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid0.05
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid99.4
Ask107.1
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid0.05
Ask6
volume0
Intrest0
Last Price-
Change
-
Bid96
Ask102.3
volume0
Intrest0
Strike
465
465
Last Price0.2Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest19
Last Price-
Change
-
Bid91
Ask97.5
volume0
Intrest0
Strike
470
470
Last Price0.2Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest100
Last Price134.4Mar 31, 2025
Change
00%
Bid85.2
Ask91.3
volume0
Intrest1
Strike
475
475
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid80.9
Ask88
volume0
Intrest0
Strike
480
480
Last Price1.15Apr 04, 2025
Change
0.65130%
Bid0.9
Ask4
volume1
Intrest33
Last Price-
Change
-
Bid76.2
Ask83.4
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid0.8
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid71.8
Ask78.8
volume0
Intrest0
Strike
490
490
Last Price0.5Mar 31, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest7
Last Price-
Change
-
Bid66.8
Ask74.3
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid0.05
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid62.6
Ask68.3
volume0
Intrest0
Strike
500
500
Last Price2Mar 14, 2025
Change
00%
Bid1.7
Ask6.7
volume0
Intrest12
Last Price-
Change
-
Bid58
Ask65.4
volume0
Intrest0
Strike
505
505
Last Price3.57Apr 04, 2025
Change
-
Bid1.95
Ask7.3
volume1
Intrest0
Last Price-
Change
-
Bid53.9
Ask59.7
volume0
Intrest0
Strike
510
510
Last Price2.79Apr 04, 2025
Change
-
Bid1.2
Ask9.1
volume8
Intrest0
Last Price-
Change
-
Bid48.6
Ask56.1
volume0
Intrest0
Strike
515
515
Last Price3.97Apr 04, 2025
Change
-
Bid2.65
Ask8.7
volume1
Intrest0
Last Price-
Change
-
Bid46.4
Ask51.8
volume0
Intrest0
Strike
520
520
Last Price0.91Apr 03, 2025
Change
00%
Bid3
Ask12
volume0
Intrest3
Last Price-
Change
-
Bid42.2
Ask47.9
volume0
Intrest0
Strike
525
525
Last Price7.1Apr 04, 2025
Change
6.1610%
Bid6.1
Ask9.2
volume109
Intrest1
Last Price-
Change
-
Bid38.6
Ask45
volume0
Intrest0
Strike
530
530
Last Price3.14Apr 04, 2025
Change
2.34292.5%
Bid7.2
Ask11.5
volume4
Intrest41
Last Price80.3Mar 26, 2025
Change
00%
Bid34.3
Ask41
volume0
Intrest5
Strike
535
535
Last Price9.77Apr 04, 2025
Change
8.73839.42%
Bid6
Ask13.7
volume31
Intrest30
Last Price75.3Mar 26, 2025
Change
00%
Bid32.3
Ask37.8
volume0
Intrest3
Strike
540
540
Last Price10.7Apr 04, 2025
Change
9.47769.92%
Bid8.3
Ask14.7
volume1
Intrest69
Last Price-
Change
-
Bid28.9
Ask34
volume0
Intrest0
Strike
545
545
Last Price1.05Apr 03, 2025
Change
00%
Bid9.5
Ask16
volume0
Intrest2
Last Price-
Change
-
Bid24.3
Ask30.3
volume0
Intrest0
Strike
550
550
Last Price14.05Apr 04, 2025
Change
11.9553.49%
Bid11.9
Ask17.3
volume211
Intrest6
Last Price-
Change
-
Bid22.5
Ask27.1
volume0
Intrest0
Strike
555
555
Last Price9.72Apr 04, 2025
Change
7.72386%
Bid13.2
Ask19.9
volume2
Intrest12
Last Price43.24Mar 21, 2025
Change
00%
Bid19.5
Ask24.7
volume0
Intrest1
Strike
560
560
Last Price18.6Apr 04, 2025
Change
17.21228.57%
Bid17.2
Ask22.8
volume85
Intrest49
Last Price-
Change
-
Bid17.1
Ask22.1
volume0
Intrest0
Strike
565
565
Last Price17.6Apr 04, 2025
Change
15.71831.22%
Bid18.1
Ask22.8
volume202
Intrest41
Last Price17Apr 04, 2025
Change
2155.26%
Bid15
Ask19.5
volume5
Intrest0
Strike
570
570
Last Price20Apr 04, 2025
Change
16.25433.33%
Bid20.6
Ask25.8
volume6
Intrest12
Last Price50.2Apr 02, 2025
Change
00%
Bid13.2
Ask18.2
volume0
Intrest1
Strike
572.5
572.5
Last Price22.75Apr 04, 2025
Change
18.85483.33%
Bid21.9
Ask27.2
volume201
Intrest14
Last Price-
Change
-
Bid10.2
Ask17.1
volume0
Intrest0
Strike
575
575
Last Price24.62Apr 04, 2025
Change
19.62392.4%
Bid24.2
Ask30.1
volume2
Intrest1
Last Price-
Change
-
Bid11.1
Ask16
volume0
Intrest0
Strike
577.5
577.5
Last Price23.8Apr 04, 2025
Change
21.45912.77%
Bid25.3
Ask30.1
volume11
Intrest1
Last Price15.96Apr 04, 2025
Change
9.8438.14%
Bid9.9
Ask14.9
volume1
Intrest4
Strike
580
580
Last Price29.45Apr 04, 2025
Change
24.92550.11%
Bid26.4
Ask32.5
volume29
Intrest22
Last Price12.4Apr 04, 2025
Change
-
Bid9.6
Ask13.9
volume6
Intrest0
Strike
582.5
582.5
Last Price15.05Apr 04, 2025
Change
-
Bid29.2
Ask34.1
volume1
Intrest0
Last Price10.1Apr 04, 2025
Change
25.471.55%
Bid8.3
Ask12.6
volume15
Intrest1
Strike
585
585
Last Price17.5Apr 04, 2025
Change
13288.89%
Bid29.1
Ask34.7
volume14
Intrest1
Last Price-
Change
-
Bid7.3
Ask11.8
volume0
Intrest0
Strike
587.5
587.5
Last Price4.6Mar 26, 2025
Change
00%
Bid31.5
Ask37.8
volume0
Intrest5
Last Price8Apr 04, 2025
Change
20.471.83%
Bid5.1
Ask10.6
volume31
Intrest17
Strike
590
590
Last Price5.34Apr 03, 2025
Change
00%
Bid34.1
Ask39.3
volume0
Intrest43
Last Price-
Change
-
Bid5.7
Ask10.3
volume0
Intrest0
Strike
592.5
592.5
Last Price32.67Apr 04, 2025
Change
24.62305.84%
Bid34.1
Ask41.2
volume15
Intrest17
Last Price8.7Apr 04, 2025
Change
18.3367.81%
Bid2.6
Ask9.6
volume4
Intrest9
Strike
595
595
Last Price21.53Apr 04, 2025
Change
14.53207.57%
Bid36.7
Ask42.5
volume2
Intrest27
Last Price7.38Apr 04, 2025
Change
22.0274.9%
Bid2.6
Ask9
volume2
Intrest3
Strike
597.5
597.5
Last Price25.3Apr 04, 2025
Change
20.9475%
Bid38
Ask44.9
volume1
Intrest35
Last Price6.88Apr 04, 2025
Change
19.7274.14%
Bid2.35
Ask7.7
volume34
Intrest9
Strike
600
600
Last Price41.64Apr 04, 2025
Change
29.84252.88%
Bid40
Ask46
volume6
Intrest12
Last Price6.26Apr 04, 2025
Change
6.8452.21%
Bid1.95
Ask6.4
volume2
Intrest2
Strike
602.5
602.5
Last Price31.15Apr 04, 2025
Change
25.45446.49%
Bid42
Ask47.5
volume10
Intrest12
Last Price2.99Apr 04, 2025
Change
8.9174.87%
Bid1.8
Ask5.9
volume7
Intrest19
Strike
605
605
Last Price43.97Apr 04, 2025
Change
29.49203.66%
Bid44
Ask50.1
volume12
Intrest15
Last Price3.56Apr 04, 2025
Change
-
Bid2.85
Ask5.1
volume4
Intrest0
Strike
607.5
607.5
Last Price15.3Apr 03, 2025
Change
00%
Bid46
Ask52.3
volume0
Intrest6
Last Price3.8Apr 04, 2025
Change
764.81%
Bid0.65
Ask5.3
volume2
Intrest19
Strike
610
610
Last Price49.46Apr 04, 2025
Change
42.36596.62%
Bid48
Ask54.8
volume4
Intrest18
Last Price11.2Apr 03, 2025
Change
00%
Bid0.25
Ask5.7
volume0
Intrest39
Strike
612.5
612.5
Last Price42.5Apr 04, 2025
Change
29214.81%
Bid50
Ask55.6
volume1
Intrest3
Last Price2.5Apr 04, 2025
Change
5.6669.36%
Bid1.4
Ask3.4
volume11
Intrest16
Strike
615
615
Last Price15.4Apr 03, 2025
Change
00%
Bid52.1
Ask57.9
volume0
Intrest5
Last Price2.89Apr 04, 2025
Change
8.0173.49%
Bid0.05
Ask4.5
volume3
Intrest28
Strike
617.5
617.5
Last Price10.1Apr 02, 2025
Change
00%
Bid55
Ask60.4
volume0
Intrest5
Last Price1.9Apr 04, 2025
Change
4.168.33%
Bid0.65
Ask3.1
volume31
Intrest65
Strike
620
620
Last Price55.3Apr 04, 2025
Change
43.1353.28%
Bid57
Ask62.5
volume6
Intrest25
Last Price1.83Apr 04, 2025
Change
3.9768.45%
Bid1.35
Ask3
volume6
Intrest8
Strike
622.5
622.5
Last Price25.4Apr 03, 2025
Change
00%
Bid59
Ask65.9
volume0
Intrest19
Last Price1.87Apr 04, 2025
Change
3.2563.48%
Bid1.1
Ask2.45
volume10
Intrest7
Strike
625
625
Last Price45.2Apr 04, 2025
Change
29179.01%
Bid61.2
Ask67
volume1
Intrest5
Last Price4.8Apr 03, 2025
Change
00%
Bid0.9
Ask2.3
volume0
Intrest5
Strike
627.5
627.5
Last Price17.7Apr 02, 2025
Change
00%
Bid64
Ask71.2
volume0
Intrest3
Last Price1.1Apr 04, 2025
Change
3.3175.06%
Bid0.75
Ask3.2
volume27
Intrest50
Strike
630
630
Last Price22.2Apr 03, 2025
Change
00%
Bid66
Ask71.8
volume0
Intrest10
Last Price1.07Apr 04, 2025
Change
-
Bid0.5
Ask1.9
volume7
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid68.2
Ask76.3
volume0
Intrest0
Last Price1.13Apr 04, 2025
Change
1.2251.91%
Bid0.35
Ask1.85
volume6
Intrest21
Strike
635
635
Last Price36Apr 03, 2025
Change
00%
Bid71
Ask79.2
volume0
Intrest8
Last Price2.55Apr 02, 2025
Change
00%
Bid0.25
Ask2.45
volume0
Intrest10
Strike
640
640
Last Price34.56Mar 28, 2025
Change
00%
Bid76
Ask82.8
volume0
Intrest57
Last Price1.1Apr 04, 2025
Change
1.9563.93%
Bid0.2
Ask2.6
volume1
Intrest5
Strike
645
645
Last Price81.22Apr 04, 2025
Change
-
Bid80.2
Ask88.5
volume1
Intrest0
Last Price1.2Apr 03, 2025
Change
00%
Bid0.1
Ask2.7
volume0
Intrest21
Strike
650
650
Last Price43.33Mar 28, 2025
Change
00%
Bid85
Ask93.2
volume0
Intrest57
Last Price1.53Mar 31, 2025
Change
00%
Bid0.05
Ask3.3
volume0
Intrest9
Strike
655
655
Last Price-
Change
-
Bid90.1
Ask97.2
volume0
Intrest0
Last Price1.1Mar 31, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest5
Strike
660
660
Last Price-
Change
-
Bid95.2
Ask103.4
volume0
Intrest0
Last Price1.05Mar 25, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest1
Strike
665
665
Last Price-
Change
-
Bid100.7
Ask108.2
volume0
Intrest0
Last Price0.7Mar 27, 2025
Change
00%
Bid-
Ask1
volume0
Intrest27
Strike
670
670
Last Price-
Change
-
Bid104
Ask112.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid109
Ask117.5
volume0
Intrest0
Last Price0.47Mar 26, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest2
Strike
680
680
Last Price-
Change
-
Bid114
Ask122.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid119
Ask128.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid124
Ask132.4
volume0
Intrest0
Last Price0.74Mar 25, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Strike
700
700
Last Price-
Change
-
Bid134
Ask143.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
710
710
Last Price113.87Mar 14, 2025
Change
00%
Bid144
Ask152
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid154
Ask162
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid164
Ask172
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid174
Ask182
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid184
Ask192
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid194
Ask202
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid204
Ask212
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid214
Ask222
volume0
Intrest0
Last Price0.05Mar 19, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest4
Strike
790
790
Last Price-
Change
-
Bid224
Ask232
volume0
Intrest0
Last Price0.05Apr 04, 2025
Change
0.9294.85%
Bid-
Ask3.5
volume6
Intrest5
Strike
800
800
Last Price-
Change
-
Bid234
Ask242
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid244
Ask252
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid254
Ask262
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid264
Ask272
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid274
Ask282
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid284
Ask292
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid294
Ask302
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
870
870
Last Price264.3Mar 19, 2025
Change
00%
Bid304
Ask312
volume0
Intrest0
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
880
880
Last Price-
Change
-
Bid314
Ask322
volume0
Intrest0