Intuit Inc. (INTU)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517C00400000 | 2024-03-04 10:50AM EDT | 400.00 | 267.50 | 222.00 | 227.60 | 0.00 | - | 1 | 1 | 0.00% |
| INTU240517C00470000 | 2024-04-17 10:52AM EDT | 470.00 | 145.93 | 181.00 | 188.50 | 0.00 | - | - | 2 | 240.85% |
| INTU240517C00490000 | 2024-04-15 3:59PM EDT | 490.00 | 125.20 | 161.20 | 169.00 | 0.00 | - | - | 2 | 223.14% |
| INTU240517C00510000 | 2024-04-17 1:16PM EDT | 510.00 | 108.00 | 141.20 | 148.90 | 0.00 | - | - | 2 | 197.17% |
| INTU240517C00540000 | 2024-04-16 3:55PM EDT | 540.00 | 78.35 | 112.00 | 117.90 | 0.00 | - | - | 2 | 149.27% |
| INTU240517C00550000 | 2024-05-01 9:30AM EDT | 550.00 | 78.00 | 101.00 | 108.70 | 0.00 | - | 1 | 101 | 147.31% |
| INTU240517C00560000 | 2024-05-13 3:51PM EDT | 560.00 | 68.30 | 91.30 | 99.10 | 0.00 | - | 1 | 1 | 68.56% |
| INTU240517C00570000 | 2024-05-10 10:48AM EDT | 570.00 | 66.96 | 81.40 | 89.10 | 0.00 | - | 10 | 10 | 65.72% |
| INTU240517C00575000 | 2024-05-13 12:41PM EDT | 575.00 | 53.70 | 76.30 | 84.20 | 0.00 | - | 2 | 0 | 62.11% |
| INTU240517C00580000 | 2024-04-17 1:02PM EDT | 580.00 | 43.80 | 71.40 | 79.20 | 0.00 | - | 5 | 6 | 61.23% |
| INTU240517C00585000 | 2024-04-30 9:59AM EDT | 585.00 | 51.10 | 66.50 | 74.20 | 0.00 | - | 2 | 2 | 59.62% |
| INTU240517C00590000 | 2024-05-02 10:24AM EDT | 590.00 | 29.30 | 61.40 | 69.10 | 0.00 | - | 3 | 16 | 51.17% |
| INTU240517C00595000 | 2024-04-23 9:45AM EDT | 595.00 | 34.30 | 56.20 | 64.30 | 0.00 | - | - | 1 | 99.90% |
| INTU240517C00600000 | 2024-05-06 10:21AM EDT | 600.00 | 33.07 | 51.60 | 58.90 | 0.00 | - | 5 | 16 | 90.80% |
| INTU240517C00605000 | 2024-04-25 3:49PM EDT | 605.00 | 32.20 | 46.70 | 54.00 | 0.00 | - | - | 1 | 85.57% |
| INTU240517C00610000 | 2024-04-22 1:29PM EDT | 610.00 | 19.29 | 42.00 | 49.30 | 0.00 | - | 49 | 147 | 81.64% |
| INTU240517C00612500 | 2024-05-09 11:04AM EDT | 612.50 | 22.70 | 39.00 | 47.00 | 0.00 | - | 4 | 5 | 79.91% |
| INTU240517C00615000 | 2024-05-07 10:42AM EDT | 615.00 | 25.40 | 36.70 | 44.40 | 0.00 | - | 22 | 118 | 76.11% |
| INTU240517C00617500 | 2024-05-09 10:53AM EDT | 617.50 | 18.40 | 34.20 | 41.90 | 0.00 | - | 16 | 26 | 72.97% |
| INTU240517C00620000 | 2024-05-13 3:54PM EDT | 620.00 | 12.54 | 31.60 | 39.30 | 0.00 | - | 3 | 116 | 69.17% |
| INTU240517C00622500 | 2024-05-13 3:54PM EDT | 622.50 | 10.94 | 29.10 | 36.70 | 0.00 | - | 2 | 10 | 65.36% |
| INTU240517C00625000 | 2024-05-14 12:00PM EDT | 625.00 | 12.01 | 27.00 | 34.30 | 0.00 | - | 3 | 16 | 62.77% |
| INTU240517C00627500 | 2024-05-14 1:01PM EDT | 627.50 | 10.00 | 24.30 | 30.90 | 0.00 | - | 2 | 31 | 54.00% |
| INTU240517C00630000 | 2024-05-15 12:42PM EDT | 630.00 | 24.16 | 24.60 | 29.50 | +13.36 | +123.70% | 2 | 159 | 57.39% |
| INTU240517C00632500 | 2024-05-15 1:13PM EDT | 632.50 | 24.10 | 20.30 | 27.10 | +18.40 | +322.81% | 10 | 45 | 54.58% |
| INTU240517C00635000 | 2024-05-15 2:22PM EDT | 635.00 | 20.80 | 17.80 | 23.30 | +13.00 | +166.67% | 28 | 90 | 43.88% |
| INTU240517C00637500 | 2024-05-15 2:47PM EDT | 637.50 | 20.72 | 17.10 | 19.90 | +13.40 | +183.06% | 25 | 39 | 35.33% |
| INTU240517C00640000 | 2024-05-15 3:14PM EDT | 640.00 | 16.60 | 15.60 | 20.20 | +12.30 | +286.05% | 52 | 267 | 47.06% |
| INTU240517C00642500 | 2024-05-15 1:49PM EDT | 642.50 | 12.85 | 13.40 | 17.90 | +9.35 | +267.14% | 6 | 14 | 44.26% |
| INTU240517C00645000 | 2024-05-15 3:40PM EDT | 645.00 | 11.70 | 11.30 | 12.80 | +8.20 | +234.29% | 48 | 55 | 27.74% |
| INTU240517C00647500 | 2024-05-15 2:17PM EDT | 647.50 | 10.30 | 9.40 | 10.90 | +8.58 | +498.84% | 10 | 9 | 27.05% |
| INTU240517C00650000 | 2024-05-15 3:40PM EDT | 650.00 | 7.80 | 8.10 | 8.90 | +5.30 | +196.30% | 91 | 556 | 25.37% |
| INTU240517C00655000 | 2024-05-15 3:43PM EDT | 655.00 | 5.55 | 5.20 | 5.80 | +4.18 | +305.11% | 34 | 119 | 24.21% |
| INTU240517C00660000 | 2024-05-15 3:40PM EDT | 660.00 | 3.20 | 2.95 | 3.50 | +2.30 | +287.50% | 151 | 241 | 23.55% |
| INTU240517C00665000 | 2024-05-15 1:15PM EDT | 665.00 | 1.70 | 1.60 | 2.05 | +1.17 | +132.95% | 13 | 88 | 23.76% |
| INTU240517C00670000 | 2024-05-15 3:59PM EDT | 670.00 | 0.95 | 0.80 | 1.10 | +0.55 | +137.50% | 63 | 444 | 23.78% |
| INTU240517C00675000 | 2024-05-15 3:23PM EDT | 675.00 | 0.50 | 0.40 | 0.70 | -0.10 | -14.93% | 40 | 106 | 25.39% |
| INTU240517C00680000 | 2024-05-15 2:37PM EDT | 680.00 | 0.40 | 0.20 | 0.60 | +0.15 | +60.00% | 51 | 465 | 28.78% |
| INTU240517C00685000 | 2024-05-15 12:24PM EDT | 685.00 | 0.35 | 0.10 | 0.50 | +0.05 | +16.67% | 10 | 48 | 31.69% |
| INTU240517C00690000 | 2024-05-15 1:57PM EDT | 690.00 | 0.15 | 0.10 | 2.85 | -0.08 | -34.78% | 16 | 1,027 | 56.84% |
| INTU240517C00695000 | 2024-05-10 11:44AM EDT | 695.00 | 0.32 | 0.05 | 0.80 | 0.00 | - | 9 | 14 | 43.70% |
| INTU240517C00700000 | 2024-05-13 3:32PM EDT | 700.00 | 0.14 | 0.05 | 2.65 | 0.00 | - | 1 | 95 | 54.03% |
| INTU240517C00705000 | 2024-05-09 2:38PM EDT | 705.00 | 0.05 | 0.05 | 2.50 | 0.00 | - | 1 | 52 | 57.47% |
| INTU240517C00710000 | 2024-05-06 3:42PM EDT | 710.00 | 0.15 | 0.05 | 2.75 | 0.00 | - | 3 | 56 | 62.96% |
| INTU240517C00715000 | 2024-05-13 9:53AM EDT | 715.00 | 0.06 | 0.05 | 2.65 | 0.00 | - | 1 | 1 | 66.48% |
| INTU240517C00720000 | 2024-05-07 12:14PM EDT | 720.00 | 0.51 | 0.05 | 2.65 | 0.00 | - | 1 | 74 | 70.46% |
| INTU240517C00730000 | 2024-05-14 9:31AM EDT | 730.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | 9 | 36 | 78.17% |
| INTU240517C00740000 | 2024-05-14 9:31AM EDT | 740.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 10 | 87 | 62.60% |
| INTU240517C00750000 | 2024-05-15 1:50PM EDT | 750.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 110 | 136 | 67.33% |
| INTU240517C00760000 | 2024-05-15 10:25AM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 12 | 57.81% |
| INTU240517C00770000 | 2024-05-14 11:11AM EDT | 770.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 36 | 62.50% |
| INTU240517C00780000 | 2024-05-14 3:24PM EDT | 780.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 32 | 36 | 112.52% |
| INTU240517C00790000 | 2024-05-14 9:55AM EDT | 790.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 23 | 88.96% |
| INTU240517C00800000 | 2024-05-14 9:55AM EDT | 800.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 7 | 125.29% |
| INTU240517C00810000 | 2024-03-13 3:26PM EDT | 810.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | - | 4 | 107.72% |
| INTU240517C00840000 | 2024-03-22 2:34PM EDT | 840.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 12 | 12 | 149.22% |
| INTU240517C00940000 | 2024-04-15 10:20AM EDT | 940.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 9 | 182.86% |
| INTU240517C00960000 | 2024-04-22 2:54PM EDT | 960.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 200.54% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| INTU240517P00330000 | 2024-04-08 2:11PM EDT | 330.00 | 0.13 | 0.00 | 2.25 | 0.00 | - | 2 | 3 | 368.16% |
| INTU240517P00400000 | 2024-04-10 10:01AM EDT | 400.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | - | 15 | 223.24% |
| INTU240517P00410000 | 2024-04-08 3:04PM EDT | 410.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 168.75% |
| INTU240517P00420000 | 2024-04-08 2:11PM EDT | 420.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 2 | 280.42% |
| INTU240517P00430000 | 2024-05-08 1:55PM EDT | 430.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | - | 26 | 228.42% |
| INTU240517P00440000 | 2024-05-09 10:57AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 665 | 718 | 145.31% |
| INTU240517P00450000 | 2024-05-09 10:57AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 137.50% |
| INTU240517P00460000 | 2024-05-08 9:30AM EDT | 460.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 138.67% |
| INTU240517P00470000 | 2024-05-14 10:00AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 122.66% |
| INTU240517P00480000 | 2024-05-14 10:00AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 115.63% |
| INTU240517P00490000 | 2024-05-13 10:52AM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 396 | 401 | 115.63% |
| INTU240517P00500000 | 2024-05-13 10:53AM EDT | 500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 24 | 108.20% |
| INTU240517P00510000 | 2024-05-14 11:14AM EDT | 510.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 46 | 101.17% |
| INTU240517P00520000 | 2024-05-14 10:02AM EDT | 520.00 | 0.09 | 0.00 | 3.90 | 0.00 | - | 16 | 72 | 159.18% |
| INTU240517P00530000 | 2024-05-03 1:37PM EDT | 530.00 | 0.79 | 0.00 | 2.60 | 0.00 | - | 4 | 31 | 136.67% |
| INTU240517P00540000 | 2024-05-15 9:55AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 89 | 74.61% |
| INTU240517P00545000 | 2024-05-08 9:53AM EDT | 545.00 | 0.68 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 71.09% |
| INTU240517P00550000 | 2024-05-15 3:53PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | -1.20 | -96.00% | 32 | 233 | 67.97% |
| INTU240517P00555000 | 2024-05-15 3:52PM EDT | 555.00 | 0.05 | 0.05 | 1.35 | -0.45 | -90.00% | 1 | 8 | 99.41% |
| INTU240517P00560000 | 2024-05-15 3:05PM EDT | 560.00 | 0.05 | 0.05 | 1.65 | -0.18 | -78.26% | 22 | 72 | 98.29% |
| INTU240517P00565000 | 2024-05-13 3:28PM EDT | 565.00 | 0.35 | 0.05 | 2.60 | 0.00 | - | 1 | 14 | 102.34% |
| INTU240517P00570000 | 2024-05-14 11:04AM EDT | 570.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 21 | 138 | 78.03% |
| INTU240517P00575000 | 2024-05-15 11:31AM EDT | 575.00 | 0.09 | 0.05 | 2.65 | -0.11 | -55.00% | 1 | 36 | 92.87% |
| INTU240517P00580000 | 2024-05-15 11:31AM EDT | 580.00 | 0.11 | 0.05 | 2.65 | -0.25 | -69.44% | 33 | 159 | 87.94% |
| INTU240517P00585000 | 2024-05-15 11:37AM EDT | 585.00 | 0.15 | 0.05 | 2.65 | -0.33 | -68.75% | 1 | 42 | 83.01% |
| INTU240517P00590000 | 2024-05-15 9:43AM EDT | 590.00 | 0.12 | 0.10 | 2.65 | -0.43 | -78.18% | 2 | 234 | 78.39% |
| INTU240517P00595000 | 2024-05-14 1:29PM EDT | 595.00 | 0.42 | 0.05 | 0.00 | 0.00 | - | 5 | 108 | 25.00% |
| INTU240517P00600000 | 2024-05-15 11:24AM EDT | 600.00 | 0.16 | 0.10 | 0.35 | -0.24 | -60.00% | 71 | 212 | 51.81% |
| INTU240517P00605000 | 2024-05-15 12:35PM EDT | 605.00 | 0.20 | 0.10 | 1.15 | -0.75 | -78.95% | 30 | 103 | 53.17% |
| INTU240517P00607500 | 2024-05-15 9:37AM EDT | 607.50 | 0.29 | 0.15 | 2.75 | -0.36 | -55.38% | 10 | 26 | 61.77% |
| INTU240517P00610000 | 2024-05-15 2:02PM EDT | 610.00 | 0.10 | 0.15 | 0.75 | -1.03 | -91.15% | 31 | 142 | 50.64% |
| INTU240517P00612500 | 2024-05-13 2:16PM EDT | 612.50 | 2.50 | 0.15 | 1.50 | 0.00 | - | 5 | 6 | 57.18% |
| INTU240517P00615000 | 2024-05-15 11:24AM EDT | 615.00 | 0.20 | 0.15 | 0.85 | -0.86 | -81.13% | 27 | 42 | 47.36% |
| INTU240517P00617500 | 2024-05-15 9:44AM EDT | 617.50 | 0.37 | 0.15 | 2.75 | -1.15 | -75.66% | 20 | 45 | 51.51% |
| INTU240517P00620000 | 2024-05-15 12:41PM EDT | 620.00 | 0.23 | 0.15 | 2.75 | -1.43 | -86.14% | 62 | 185 | 59.52% |
| INTU240517P00622500 | 2024-05-15 12:24PM EDT | 622.50 | 0.20 | 0.15 | 0.65 | -2.40 | -92.31% | 15 | 43 | 37.74% |
| INTU240517P00625000 | 2024-05-15 10:53AM EDT | 625.00 | 0.22 | 0.15 | 2.75 | -3.48 | -94.05% | 18 | 83 | 53.61% |
| INTU240517P00627500 | 2024-05-15 10:27AM EDT | 627.50 | 0.45 | 0.25 | 1.90 | -4.65 | -91.18% | 14 | 30 | 44.58% |
| INTU240517P00630000 | 2024-05-15 2:13PM EDT | 630.00 | 0.37 | 0.25 | 2.80 | -5.73 | -95.82% | 23 | 269 | 47.91% |
| INTU240517P00632500 | 2024-05-15 2:07PM EDT | 632.50 | 0.31 | 0.30 | 0.55 | -6.59 | -95.51% | 3 | 57 | 27.20% |
| INTU240517P00635000 | 2024-05-15 3:18PM EDT | 635.00 | 0.45 | 0.40 | 0.60 | -6.75 | -93.75% | 31 | 87 | 25.39% |
| INTU240517P00637500 | 2024-05-15 2:17PM EDT | 637.50 | 0.65 | 0.55 | 0.75 | -9.15 | -93.37% | 13 | 34 | 24.41% |
| INTU240517P00640000 | 2024-05-15 3:40PM EDT | 640.00 | 0.85 | 0.75 | 0.95 | -11.05 | -92.86% | 44 | 126 | 23.47% |
| INTU240517P00642500 | 2024-05-15 2:04PM EDT | 642.50 | 1.15 | 1.00 | 1.30 | -16.35 | -93.43% | 5 | 5 | 23.15% |
| INTU240517P00645000 | 2024-05-15 3:13PM EDT | 645.00 | 1.40 | 1.35 | 1.75 | -20.90 | -93.72% | 12 | 26 | 22.80% |
| INTU240517P00647500 | 2024-05-15 9:55AM EDT | 647.50 | 4.50 | 1.95 | 2.35 | -13.00 | -74.29% | 2 | 1 | 22.57% |
| INTU240517P00650000 | 2024-05-15 3:49PM EDT | 650.00 | 3.10 | 2.70 | 3.20 | -16.15 | -83.90% | 146 | 121 | 22.80% |
| INTU240517P00655000 | 2024-05-15 3:46PM EDT | 655.00 | 4.50 | 4.50 | 5.20 | -38.50 | -89.53% | 39 | 5 | 22.22% |
| INTU240517P00660000 | 2024-05-15 1:22PM EDT | 660.00 | 7.80 | 7.30 | 7.90 | -33.00 | -80.88% | 4 | 32 | 21.44% |
| INTU240517P00665000 | 2024-05-15 9:59AM EDT | 665.00 | 15.90 | 10.70 | 11.90 | -19.50 | -55.08% | 1 | 1 | 23.65% |
| INTU240517P00670000 | 2024-04-23 9:45AM EDT | 670.00 | 51.60 | 11.60 | 19.00 | 0.00 | - | 1 | 28 | 41.02% |
| INTU240517P00680000 | 2024-04-11 10:38AM EDT | 680.00 | 57.62 | 45.30 | 51.10 | 0.00 | - | 1 | 1 | 142.35% |
| INTU240517P00685000 | 2024-04-24 9:49AM EDT | 685.00 | 48.10 | 26.30 | 34.10 | 0.00 | - | - | 0 | 60.00% |
| INTU240517P00695000 | 2024-04-26 9:36AM EDT | 695.00 | 58.40 | 38.20 | 43.90 | 0.00 | - | 4 | 0 | 69.81% |
| INTU240517P00700000 | 2024-04-17 3:37PM EDT | 700.00 | 86.30 | 42.00 | 48.90 | 0.00 | - | - | 0 | 75.02% |
| INTU240517P00730000 | 2024-03-19 3:31PM EDT | 730.00 | 97.74 | 118.10 | 124.20 | 0.00 | - | 1 | 0 | 313.03% |
| INTU240517P00760000 | 2024-03-12 2:08PM EDT | 760.00 | 97.11 | 129.20 | 134.70 | 0.00 | - | - | 0 | 262.24% |
