$671.50
15.052.29%
al cierre: -
$671.50
00.00%
After hour: 4:41 PM EDT
Comments
Loading...
Intuit (NASDAQ:INTU) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Intuit a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
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