$677.77
6.270.93%
In chiusura: -
$674.74
-3.03-0.45%
After hour: 6:04 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
-
Bid383.8
Ask391.9
volume0
Intrest0
Strike
290
290
Last Price0.15Sep 27, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price-
Change
-
Bid373.6
Ask381.9
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid363.6
Ask371.9
volume0
Intrest0
Strike
310
310
Last Price0.15Nov 19, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest21
Last Price-
Change
-
Bid354
Ask361.9
volume0
Intrest0
Strike
320
320
Last Price2.34Aug 27, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest4
Last Price-
Change
-
Bid344
Ask351.9
volume0
Intrest0
Strike
330
330
Last Price1.95Aug 02, 2024
Change
00%
Bid-
Ask1.65
volume0
Intrest9
Last Price-
Change
-
Bid334
Ask341.9
volume0
Intrest0
Strike
340
340
Last Price0.4Sep 23, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid324.2
Ask331.9
volume0
Intrest0
Strike
350
350
Last Price0.3Nov 14, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest45
Last Price-
Change
-
Bid313.6
Ask322
volume0
Intrest0
Strike
360
360
Last Price2.72May 28, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price-
Change
-
Bid303.8
Ask312
volume0
Intrest0
Strike
370
370
Last Price1.65Jun 21, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid294
Ask302
volume0
Intrest0
Strike
380
380
Last Price1.42Jun 27, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid284
Ask292
volume0
Intrest0
Strike
390
390
Last Price1.2Jul 01, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid274
Ask282
volume0
Intrest0
Strike
400
400
Last Price0.53Oct 29, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid264
Ask272
volume0
Intrest0
Strike
410
410
Last Price0.3Nov 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest17
Last Price-
Change
-
Bid254
Ask262
volume0
Intrest0
Strike
420
420
Last Price1.45Jul 16, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest19
Last Price-
Change
-
Bid244
Ask252
volume0
Intrest0
Strike
430
430
Last Price0.2Nov 22, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest166
Last Price174.5Oct 04, 2024
Change
00%
Bid234
Ask242
volume0
Intrest1
Strike
440
440
Last Price1.46Sep 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest14
Last Price170.44Oct 09, 2024
Change
00%
Bid224
Ask232
volume0
Intrest1
Strike
450
450
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest366
Last Price189.67Nov 22, 2024
Change
00%
Bid214
Ask222
volume0
Intrest1
Strike
460
460
Last Price1.4Oct 30, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest87
Last Price146Oct 02, 2024
Change
00%
Bid204
Ask212
volume0
Intrest1
Strike
470
470
Last Price0.15Dec 03, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest44
Last Price157.08Sep 27, 2024
Change
00%
Bid194
Ask202
volume0
Intrest9
Strike
480
480
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1039
Last Price144.59Dec 03, 2024
Change
00%
Bid184
Ask192
volume0
Intrest2
Strike
490
490
Last Price0.6Nov 15, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest55
Last Price144.4Dec 05, 2024
Change
00%
Bid174
Ask182
volume0
Intrest12
Strike
500
500
Last Price0.4Dec 09, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest40
Last Price155.4Nov 06, 2024
Change
00%
Bid164
Ask172
volume0
Intrest4
Strike
510
510
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest411
Last Price152.4Nov 21, 2024
Change
00%
Bid154
Ask162
volume0
Intrest1
Strike
520
520
Last Price0.08Dec 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest325
Last Price157.6Jul 05, 2024
Change
00%
Bid144
Ask152
volume0
Intrest1
Strike
530
530
Last Price0.05Dec 17, 2024
Change
0.166.67%
Bid-
Ask0.5
volume6
Intrest673
Last Price128.76Dec 11, 2024
Change
00%
Bid134
Ask142
volume0
Intrest16
Strike
540
540
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest444
Last Price122.9Dec 17, 2024
Change
4.083.43%
Bid124
Ask132
volume1
Intrest20
Strike
550
550
Last Price0.05Dec 17, 2024
Change
0.1575%
Bid-
Ask1.25
volume10
Intrest94
Last Price-
Change
-
Bid119
Ask126.9
volume0
Intrest0
Strike
555
555
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Last Price107.02Dec 12, 2024
Change
00%
Bid114
Ask122
volume0
Intrest17
Strike
560
560
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest133
Last Price-
Change
-
Bid109
Ask117
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price97.09Dec 12, 2024
Change
00%
Bid104.4
Ask112
volume0
Intrest42
Strike
570
570
Last Price0.14Dec 17, 2024
Change
0.0440%
Bid0.05
Ask1.4
volume16
Intrest467
Last Price61.25Dec 03, 2024
Change
00%
Bid99.5
Ask106.9
volume0
Intrest5
Strike
575
575
Last Price0.1Dec 17, 2024
Change
0.7588.24%
Bid-
Ask0.7
volume10
Intrest5
Last Price83.1Dec 13, 2024
Change
00%
Bid94.4
Ask102
volume0
Intrest5
Strike
580
580
Last Price0.12Dec 17, 2024
Change
0.0220%
Bid0.1
Ask1.4
volume16
Intrest211
Last Price-
Change
-
Bid89
Ask97
volume0
Intrest0
Strike
585
585
Last Price0.25Dec 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price73.61Dec 11, 2024
Change
00%
Bid85.6
Ask90.8
volume0
Intrest25
Strike
590
590
Last Price0.2Dec 13, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest175
Last Price41Dec 03, 2024
Change
00%
Bid79
Ask87
volume0
Intrest1
Strike
595
595
Last Price0.19Dec 16, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest20
Last Price55.63Dec 13, 2024
Change
00%
Bid75.9
Ask82
volume0
Intrest49
Strike
600
600
Last Price0.13Dec 17, 2024
Change
0.0735%
Bid0.05
Ask1.4
volume3
Intrest389
Last Price53.75Dec 04, 2024
Change
00%
Bid69.1
Ask77
volume0
Intrest20
Strike
605
605
Last Price0.4Dec 13, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest61
Last Price48.83Dec 04, 2024
Change
00%
Bid64.7
Ask72
volume0
Intrest68
Strike
610
610
Last Price0.25Dec 17, 2024
Change
0.0619.35%
Bid0.15
Ask0.35
volume3
Intrest245
Last Price-
Change
-
Bid59
Ask67
volume0
Intrest0
Strike
615
615
Last Price0.22Dec 17, 2024
Change
0.0518.52%
Bid-
Ask0.25
volume12
Intrest74
Last Price59.11Dec 17, 2024
Change
13.3129.06%
Bid54.3
Ask60.2
volume3
Intrest78
Strike
620
620
Last Price0.17Dec 17, 2024
Change
0.1750%
Bid-
Ask0.4
volume15
Intrest349
Last Price32.2Dec 11, 2024
Change
00%
Bid49.9
Ask55.3
volume0
Intrest2
Strike
625
625
Last Price0.18Dec 17, 2024
Change
0.252.63%
Bid0.05
Ask0.4
volume6
Intrest85
Last Price-
Change
-
Bid46.6
Ask54.9
volume0
Intrest0
Strike
627.5
627.5
Last Price0.25Dec 17, 2024
Change
0.1943.18%
Bid0.1
Ask0.3
volume5
Intrest15
Last Price49.16Dec 17, 2024
Change
10.1526.02%
Bid46.1
Ask50.4
volume1
Intrest312
Strike
630
630
Last Price0.2Dec 17, 2024
Change
0.360%
Bid0.1
Ask0.45
volume72
Intrest214
Last Price25.1Dec 10, 2024
Change
00%
Bid41.7
Ask49.9
volume0
Intrest1
Strike
632.5
632.5
Last Price0.29Dec 17, 2024
Change
0.3655.38%
Bid0.1
Ask0.45
volume1
Intrest41
Last Price24.1Dec 13, 2024
Change
00%
Bid40
Ask45.3
volume0
Intrest49
Strike
635
635
Last Price0.29Dec 17, 2024
Change
0.3252.46%
Bid0.1
Ask0.5
volume25
Intrest116
Last Price-
Change
-
Bid37.2
Ask44.4
volume0
Intrest0
Strike
637.5
637.5
Last Price0.65Dec 17, 2024
Change
0.1518.75%
Bid0.2
Ask0.5
volume4
Intrest51
Last Price27.41Dec 16, 2024
Change
00%
Bid35
Ask40.5
volume0
Intrest114
Strike
640
640
Last Price0.35Dec 17, 2024
Change
0.4556.25%
Bid0.25
Ask0.5
volume9
Intrest578
Last Price-
Change
-
Bid33.8
Ask39.1
volume0
Intrest0
Strike
642.5
642.5
Last Price0.91Dec 17, 2024
Change
0.2924.17%
Bid0.4
Ask0.6
volume1
Intrest65
Last Price23.5Dec 17, 2024
Change
1.456.58%
Bid30.8
Ask36.9
volume1
Intrest58
Strike
645
645
Last Price0.5Dec 17, 2024
Change
0.8964.03%
Bid0.4
Ask0.55
volume12
Intrest109
Last Price31.68Dec 17, 2024
Change
16.78112.62%
Bid29.1
Ask34.8
volume1
Intrest2
Strike
647.5
647.5
Last Price0.62Dec 17, 2024
Change
1.1564.97%
Bid0.45
Ask0.65
volume24
Intrest90
Last Price29.91Dec 17, 2024
Change
6.2126.2%
Bid28
Ask31.4
volume9
Intrest656
Strike
650
650
Last Price0.73Dec 17, 2024
Change
0.7751.33%
Bid0.65
Ask0.8
volume24
Intrest412
Last Price17.1Dec 17, 2024
Change
6.0654.89%
Bid24.1
Ask27.7
volume1
Intrest42
Strike
652.5
652.5
Last Price0.85Dec 17, 2024
Change
1.8568.52%
Bid0.7
Ask0.95
volume3
Intrest40
Last Price24.95Dec 17, 2024
Change
6.8537.85%
Bid23.7
Ask25.3
volume5
Intrest81
Strike
655
655
Last Price1.09Dec 17, 2024
Change
1.2653.62%
Bid0.9
Ask1.15
volume28
Intrest78
Last Price19.47Dec 17, 2024
Change
2.2112.8%
Bid21.4
Ask23.4
volume6
Intrest41
Strike
657.5
657.5
Last Price1.36Dec 17, 2024
Change
2.4464.21%
Bid1.15
Ask1.4
volume3
Intrest19
Last Price19.58Dec 17, 2024
Change
3.6823.14%
Bid19.3
Ask20.7
volume9
Intrest296
Strike
660
660
Last Price1.6Dec 17, 2024
Change
365.22%
Bid1.4
Ask1.7
volume80
Intrest385
Last Price10.1Dec 17, 2024
Change
0.677.1%
Bid17.1
Ask18.7
volume2
Intrest9
Strike
662.5
662.5
Last Price2.35Dec 17, 2024
Change
3.2558.04%
Bid1.75
Ask2.15
volume9
Intrest15
Last Price16.1Dec 17, 2024
Change
3.729.84%
Bid15.2
Ask16.7
volume119
Intrest167
Strike
665
665
Last Price2.95Dec 17, 2024
Change
3.2852.65%
Bid2.2
Ask2.85
volume16
Intrest37
Last Price11.44Dec 17, 2024
Change
2.3926.41%
Bid11.6
Ask12.7
volume22
Intrest313
Strike
670
670
Last Price4.08Dec 17, 2024
Change
2.9942.29%
Bid3.5
Ask4
volume28
Intrest373
Last Price8.5Dec 17, 2024
Change
1.521.43%
Bid8.1
Ask9.3
volume24
Intrest74
Strike
675
675
Last Price5.5Dec 17, 2024
Change
442.11%
Bid4.5
Ask6.1
volume58
Intrest43
Last Price6.25Dec 17, 2024
Change
0.9517.92%
Bid5.9
Ask7.2
volume74
Intrest433
Strike
680
680
Last Price8.7Dec 17, 2024
Change
3.629.27%
Bid7.6
Ask8.9
volume11
Intrest85
Last Price4.1Dec 17, 2024
Change
0.928.12%
Bid4
Ask4.6
volume26
Intrest94
Strike
685
685
Last Price29.7Dec 13, 2024
Change
00%
Bid9.9
Ask14.1
volume0
Intrest2
Last Price2.8Dec 17, 2024
Change
0.840%
Bid2.25
Ask3.1
volume67
Intrest313
Strike
690
690
Last Price19.7Dec 16, 2024
Change
00%
Bid13.9
Ask15.2
volume0
Intrest59
Last Price1.88Dec 17, 2024
Change
0.2313.94%
Bid1.6
Ask2
volume9
Intrest143
Strike
695
695
Last Price50.6Dec 09, 2024
Change
00%
Bid17.2
Ask19.6
volume0
Intrest1
Last Price1.1Dec 17, 2024
Change
00%
Bid1.05
Ask1.3
volume34
Intrest875
Strike
700
700
Last Price31.1Dec 17, 2024
Change
23.643.14%
Bid21.9
Ask24
volume2
Intrest17
Last Price0.78Dec 17, 2024
Change
0.3373.33%
Bid0.65
Ask0.9
volume4
Intrest49
Strike
705
705
Last Price38.28Dec 11, 2024
Change
00%
Bid24.3
Ask31.4
volume0
Intrest2
Last Price0.55Dec 17, 2024
Change
0.0919.57%
Bid0.4
Ask0.65
volume1
Intrest183
Strike
710
710
Last Price72.9Nov 19, 2024
Change
00%
Bid29.1
Ask36
volume0
Intrest0
Last Price0.3Dec 17, 2024
Change
0.125%
Bid0.25
Ask0.5
volume17
Intrest163
Strike
715
715
Last Price48.38Dec 11, 2024
Change
00%
Bid35.5
Ask41.7
volume0
Intrest0
Last Price0.14Dec 16, 2024
Change
00%
Bid0.1
Ask0.4
volume0
Intrest140
Strike
720
720
Last Price42Nov 15, 2024
Change
00%
Bid40.4
Ask46.2
volume0
Intrest0
Last Price0.74Dec 11, 2024
Change
00%
Bid0.05
Ask0.35
volume0
Intrest25
Strike
725
725
Last Price-
Change
-
Bid43.8
Ask51.6
volume0
Intrest0
Last Price0.15Dec 13, 2024
Change
00%
Bid0.05
Ask0.3
volume0
Intrest207
Strike
730
730
Last Price82.64Nov 22, 2024
Change
00%
Bid50.4
Ask56
volume0
Intrest0
Last Price0.27Dec 10, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest60
Strike
735
735
Last Price-
Change
-
Bid53.8
Ask61.5
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest168
Strike
740
740
Last Price-
Change
-
Bid58.7
Ask66
volume0
Intrest0
Last Price0.16Dec 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
745
745
Last Price-
Change
-
Bid65.4
Ask71.6
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest265
Strike
750
750
Last Price-
Change
-
Bid70.5
Ask75.9
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
755
755
Last Price-
Change
-
Bid73.8
Ask81.6
volume0
Intrest0
Last Price0.07Dec 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest244
Strike
760
760
Last Price-
Change
-
Bid80.4
Ask86.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
765
765
Last Price-
Change
-
Bid85.4
Ask91.6
volume0
Intrest0
Last Price0.2Dec 17, 2024
Change
0.15300%
Bid-
Ask1.35
volume3
Intrest323
Strike
770
770
Last Price-
Change
-
Bid90.5
Ask96.3
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest92
Strike
780
780
Last Price-
Change
-
Bid100.5
Ask106.6
volume0
Intrest0
Last Price0.13Nov 27, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest66
Strike
790
790
Last Price-
Change
-
Bid108.5
Ask116.5
volume0
Intrest0
Last Price0.06Dec 06, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest96
Strike
800
800
Last Price130.7Nov 21, 2024
Change
00%
Bid118
Ask126.6
volume0
Intrest0
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest414
Strike
810
810
Last Price168.47Nov 22, 2024
Change
00%
Bid128
Ask136.6
volume0
Intrest0
Last Price0.1Nov 25, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest551
Strike
820
820
Last Price178.49Nov 22, 2024
Change
00%
Bid138.1
Ask145.8
volume0
Intrest0
Last Price0.03Dec 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest76
Strike
830
830
Last Price-
Change
-
Bid148.5
Ask156.6
volume0
Intrest0
Last Price4.55Jul 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Strike
840
840
Last Price-
Change
-
Bid158.5
Ask166.6
volume0
Intrest0
Last Price0.05Nov 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest18
Strike
850
850
Last Price-
Change
-
Bid168.4
Ask176.4
volume0
Intrest0
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest14
Strike
860
860
Last Price-
Change
-
Bid180.4
Ask186.6
volume0
Intrest0
Last Price2.3Jun 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid190.4
Ask196.6
volume0
Intrest0
Last Price2.8Jul 29, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
880
880
Last Price-
Change
-
Bid200.4
Ask206.6
volume0
Intrest0
Last Price0.5Sep 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
890
890
Last Price-
Change
-
Bid210.5
Ask216
volume0
Intrest0
Last Price0.2Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest36
Strike
900
900
Last Price-
Change
-
Bid218.5
Ask226.6
volume0
Intrest0
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
910
910
Last Price-
Change
-
Bid228.5
Ask236.6
volume0
Intrest0
Last Price1.17Aug 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest4
Strike
920
920
Last Price-
Change
-
Bid240.4
Ask245.8
volume0
Intrest0
Last Price1Jul 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
940
940
Last Price-
Change
-
Bid258.5
Ask266.6
volume0
Intrest0
Last Price0.19Nov 14, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
960
960
Last Price-
Change
-
Bid278.3
Ask286.1
volume0
Intrest0
Last Price3.1Apr 04, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
980
980
Last Price-
Change
-
Bid300.4
Ask305.8
volume0
Intrest0
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Strike
1000
1000
Last Price320.46Nov 21, 2024
Change
00%
Bid318.5
Ask326.6
volume0
Intrest0