$604.13
-3.14-0.52%
近くで: -
$601.07
-3.06-0.51%
時間外: Jan 17, 5:18 PM EDT
Comments
Loading...
Intuit (NASDAQ:INTU) 株価情報, オプションチェーン
オプションチェーンは、Intuitの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Intuitの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid260
Ask268.5
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid250
Ask258.4
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid240
Ask248.4
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid230
Ask238.4
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid220
Ask228.4
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid210
Ask218.4
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid200
Ask208.8
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid189.5
Ask198.8
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid179.5
Ask188.2
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid169.6
Ask178
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid159.6
Ask168
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid149.6
Ask157.8
volume0
Intrest0
Strike
450
450
Last Price0.25Dec 19, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Last Price-
Change
-
Bid139.8
Ask147.8
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid130
Ask137.4
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid120
Ask127.8
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid110
Ask117.4
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price-
Change
-
Bid100.2
Ask107.8
volume0
Intrest0
Strike
500
500
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid90
Ask97.8
volume0
Intrest0
Strike
510
510
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Last Price-
Change
-
Bid80.3
Ask87.4
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid70
Ask77.9
volume0
Intrest0
Strike
530
530
Last Price0.3Jan 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Last Price-
Change
-
Bid65
Ask72.9
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid60
Ask67.4
volume0
Intrest0
Strike
540
540
Last Price0.75Dec 30, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest7
Last Price-
Change
-
Bid55
Ask62.4
volume0
Intrest0
Strike
545
545
Last Price0.2Jan 17, 2025
Change
0.0211.11%
Bid-
Ask0.25
volume13
Intrest5
Last Price-
Change
-
Bid50.9
Ask57.5
volume0
Intrest0
Strike
550
550
Last Price0.2Jan 15, 2025
Change
00%
Bid0.05
Ask0.45
volume0
Intrest4
Last Price-
Change
-
Bid45
Ask53.2
volume0
Intrest0
Strike
555
555
Last Price0.25Jan 17, 2025
Change
0.013.85%
Bid0.15
Ask0.4
volume13
Intrest24
Last Price-
Change
-
Bid41.8
Ask47.7
volume0
Intrest0
Strike
560
560
Last Price0.39Jan 17, 2025
Change
0.0930%
Bid0.25
Ask0.65
volume11
Intrest15
Last Price40.6Jan 17, 2025
Change
-
Bid37
Ask43
volume2
Intrest0
Strike
565
565
Last Price0.77Jan 17, 2025
Change
0.2754%
Bid0.45
Ask0.8
volume3
Intrest5
Last Price-
Change
-
Bid32.1
Ask38.6
volume0
Intrest0
Strike
570
570
Last Price0.85Jan 17, 2025
Change
0.113.33%
Bid0.55
Ask1.05
volume22
Intrest139
Last Price-
Change
-
Bid27.8
Ask34
volume0
Intrest0
Strike
575
575
Last Price1Jan 17, 2025
Change
0.216.67%
Bid0.95
Ask1.4
volume172
Intrest38
Last Price44Jan 14, 2025
Change
00%
Bid22.3
Ask28.2
volume0
Intrest0
Strike
580
580
Last Price1.8Jan 17, 2025
Change
0.763.64%
Bid1.45
Ask1.95
volume185
Intrest12
Last Price23.87Jan 17, 2025
Change
-
Bid18.5
Ask24
volume1
Intrest0
Strike
585
585
Last Price2.35Jan 17, 2025
Change
0.083.52%
Bid2
Ask2.75
volume43
Intrest70
Last Price19.39Jan 17, 2025
Change
15.4244.3%
Bid13.6
Ask19.5
volume3
Intrest1
Strike
590
590
Last Price3.6Jan 17, 2025
Change
0.7225%
Bid3
Ask3.8
volume222
Intrest109
Last Price14Jan 17, 2025
Change
-
Bid9.9
Ask15.8
volume21
Intrest0
Strike
595
595
Last Price4.3Jan 17, 2025
Change
0.37.5%
Bid4.3
Ask5.3
volume132
Intrest11
Last Price13Jan 17, 2025
Change
11.446.72%
Bid8.5
Ask14.1
volume83
Intrest2
Strike
600
600
Last Price5.63Jan 17, 2025
Change
0.325.38%
Bid5.9
Ask7.4
volume133
Intrest110
Last Price8.2Jan 17, 2025
Change
5.6240.67%
Bid7.5
Ask8.7
volume32
Intrest1
Strike
605
605
Last Price7.83Jan 17, 2025
Change
0.8111.54%
Bid8
Ask9.9
volume142
Intrest25
Last Price6.3Jan 17, 2025
Change
2.730%
Bid5.1
Ask6.6
volume156
Intrest79
Strike
610
610
Last Price11.3Jan 17, 2025
Change
0.98.65%
Bid8.2
Ask14.4
volume17
Intrest55
Last Price4.12Jan 17, 2025
Change
2.2235.02%
Bid3.6
Ask4.5
volume192
Intrest8
Strike
615
615
Last Price13.5Jan 17, 2025
Change
0.64.65%
Bid13.3
Ask19.1
volume34
Intrest49
Last Price2.7Jan 17, 2025
Change
564.94%
Bid2.55
Ask3.5
volume19
Intrest91
Strike
620
620
Last Price11.4Jan 16, 2025
Change
00%
Bid16.5
Ask23.1
volume0
Intrest12
Last Price2.5Jan 17, 2025
Change
1.334.21%
Bid1.7
Ask2.5
volume26
Intrest13
Strike
625
625
Last Price23.82Jan 17, 2025
Change
9.5967.39%
Bid20.5
Ask24.3
volume1
Intrest10
Last Price2.04Jan 17, 2025
Change
1.1536.05%
Bid1.4
Ask1.9
volume10
Intrest7
Strike
627.5
627.5
Last Price26.07Jan 17, 2025
Change
10.1964.17%
Bid22.5
Ask27.5
volume1
Intrest51
Last Price1.62Jan 17, 2025
Change
1.0338.87%
Bid1.1
Ask1.6
volume74
Intrest34
Strike
630
630
Last Price28.31Jan 17, 2025
Change
6.228.04%
Bid24.7
Ask31.2
volume7
Intrest9
Last Price1.45Jan 17, 2025
Change
3.1468.41%
Bid0.85
Ask1.35
volume4
Intrest5
Strike
632.5
632.5
Last Price-
Change
-
Bid26.6
Ask32.8
volume0
Intrest0
Last Price1Jan 17, 2025
Change
0.9147.64%
Bid0.65
Ask1.2
volume8
Intrest10
Strike
635
635
Last Price28.08Jan 17, 2025
Change
9.2849.36%
Bid28.3
Ask35.5
volume1
Intrest8
Last Price1.45Jan 17, 2025
Change
0.2213.17%
Bid0.5
Ask1.05
volume1
Intrest3
Strike
637.5
637.5
Last Price-
Change
-
Bid30.7
Ask38.9
volume0
Intrest0
Last Price0.5Jan 17, 2025
Change
0.9866.22%
Bid0.4
Ask0.85
volume16
Intrest26
Strike
640
640
Last Price23.6Jan 14, 2025
Change
00%
Bid33.1
Ask39.8
volume0
Intrest5
Last Price0.57Jan 17, 2025
Change
1.3870.77%
Bid0.35
Ask0.7
volume1
Intrest106
Strike
642.5
642.5
Last Price-
Change
-
Bid35.5
Ask43.7
volume0
Intrest0
Last Price0.53Jan 17, 2025
Change
0.2733.75%
Bid0.25
Ask0.6
volume4
Intrest23
Strike
645
645
Last Price40.78Jan 17, 2025
Change
6.7919.98%
Bid38.3
Ask46
volume2
Intrest3
Last Price0.4Jan 17, 2025
Change
1.8582.22%
Bid0.2
Ask0.5
volume2
Intrest2
Strike
647.5
647.5
Last Price-
Change
-
Bid40.4
Ask48
volume0
Intrest0
Last Price0.32Jan 17, 2025
Change
0.2341.82%
Bid0.15
Ask0.45
volume50
Intrest150
Strike
650
650
Last Price32.5Jan 15, 2025
Change
00%
Bid43.5
Ask51
volume0
Intrest3
Last Price0.3Jan 17, 2025
Change
0.1837.5%
Bid0.05
Ask0.4
volume5
Intrest14
Strike
655
655
Last Price-
Change
-
Bid47.8
Ask56
volume0
Intrest0
Last Price0.17Jan 17, 2025
Change
0.0315%
Bid0.05
Ask0.35
volume67
Intrest307
Strike
660
660
Last Price40.75Jan 10, 2025
Change
00%
Bid53.4
Ask59.1
volume0
Intrest0
Last Price0.48Jan 15, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest10
Strike
665
665
Last Price-
Change
-
Bid58.4
Ask65.9
volume0
Intrest0
Last Price0.12Jan 17, 2025
Change
0.2365.71%
Bid-
Ask0.3
volume15
Intrest18
Strike
670
670
Last Price50.7Jan 08, 2025
Change
00%
Bid63.5
Ask70.9
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.2884.85%
Bid-
Ask2.6
volume45
Intrest5
Strike
675
675
Last Price-
Change
-
Bid68.4
Ask75.9
volume0
Intrest0
Last Price0.25Jan 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest7
Strike
680
680
Last Price64.45Jan 13, 2025
Change
00%
Bid73.5
Ask80.9
volume0
Intrest0
Last Price0.08Jan 17, 2025
Change
0.1260%
Bid-
Ask1.45
volume1
Intrest2
Strike
685
685
Last Price61.44Jan 10, 2025
Change
00%
Bid78.4
Ask85.9
volume0
Intrest0
Last Price0.31Jan 14, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest72
Strike
690
690
Last Price75.65Jan 07, 2025
Change
00%
Bid83
Ask90.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid88.4
Ask95.9
volume0
Intrest0
Last Price0.9Jan 03, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest4
Strike
700
700
Last Price86.55Jan 16, 2025
Change
00%
Bid93.6
Ask100.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
705
705
Last Price91.56Jan 16, 2025
Change
00%
Bid98.6
Ask105.9
volume0
Intrest0
Last Price0.84Jan 14, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest92
Strike
710
710
Last Price-
Change
-
Bid103.4
Ask110.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid107.7
Ask115.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid112.7
Ask120.9
volume0
Intrest0
Last Price0.57Dec 30, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest13
Strike
730
730
Last Price-
Change
-
Bid122.7
Ask130.9
volume0
Intrest0
Last Price0.2Jan 17, 2025
Change
0.5372.6%
Bid-
Ask0.5
volume1
Intrest10
Strike
740
740
Last Price-
Change
-
Bid133.7
Ask140.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid143.8
Ask150.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid152.7
Ask160.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid162.7
Ask170.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
780
780
Last Price-
Change
-
Bid172.7
Ask180.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid182.1
Ask190.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid192.7
Ask200.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid202.7
Ask210.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid212.7
Ask220.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid222.7
Ask230.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid232.7
Ask240.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid242.7
Ask250.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid252.7
Ask260.9
volume0
Intrest0
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
870
870
Last Price-
Change
-
Bid262.7
Ask270.9
volume0
Intrest0
Last Price0.45Dec 06, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest2
Strike
880
880
Last Price-
Change
-
Bid272.7
Ask280.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved