Starbucks Corporation (SBUX)
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3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.84 | 0.55 | 0.80 | -10.37 | -92.51% | 16,771 | 70 | 47.85% |
| SBUX240503C00076000 | 2024-05-01 3:59PM EDT | 76.00 | 0.46 | 0.34 | 0.50 | -12.20 | -96.37% | 19,053 | 2 | 50.00% |
| SBUX240503C00078000 | 2024-05-01 3:59PM EDT | 78.00 | 0.13 | 0.07 | 0.13 | -10.09 | -98.73% | 3,352 | 22 | 49.02% |
| SBUX240503C00079000 | 2024-05-01 3:59PM EDT | 79.00 | 0.06 | 0.03 | 0.07 | -9.99 | -99.40% | 2,072 | 2 | 50.78% |
| SBUX240503C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | -9.16 | -99.57% | 11,957 | 49 | 51.95% |
| SBUX240503C00081000 | 2024-05-01 3:22PM EDT | 81.00 | 0.03 | 0.01 | 0.06 | -7.67 | -99.61% | 2,506 | 10 | 59.38% |
| SBUX240503C00082000 | 2024-05-01 3:58PM EDT | 82.00 | 0.02 | 0.01 | 0.02 | -6.69 | -99.70% | 2,349 | 23 | 58.59% |
| SBUX240503C00083000 | 2024-05-01 3:26PM EDT | 83.00 | 0.01 | 0.01 | 0.04 | -6.57 | -99.85% | 620 | 65 | 69.53% |
| SBUX240503C00084000 | 2024-05-01 2:52PM EDT | 84.00 | 0.01 | 0.00 | 0.14 | -5.56 | -99.82% | 637 | 74 | 89.45% |
| SBUX240503C00085000 | 2024-05-01 2:26PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -4.86 | -99.79% | 1,312 | 274 | 68.75% |
| SBUX240503C00086000 | 2024-05-01 3:31PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -4.25 | -99.77% | 182 | 983 | 71.88% |
| SBUX240503C00087000 | 2024-05-01 1:57PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -3.69 | -99.73% | 539 | 1,423 | 78.13% |
| SBUX240503C00088000 | 2024-05-01 3:49PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -3.09 | -99.68% | 540 | 1,534 | 84.38% |
| SBUX240503C00089000 | 2024-05-01 3:53PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -2.59 | -99.62% | 501 | 3,000 | 87.50% |
| SBUX240503C00090000 | 2024-05-01 3:53PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -2.17 | -99.54% | 893 | 5,528 | 93.75% |
| SBUX240503C00091000 | 2024-05-01 3:50PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -1.83 | -99.46% | 225 | 1,433 | 96.88% |
| SBUX240503C00092000 | 2024-05-01 3:53PM EDT | 92.00 | 0.01 | 0.02 | 0.01 | -1.47 | -99.32% | 419 | 2,840 | 115.63% |
| SBUX240503C00093000 | 2024-05-01 3:48PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -1.19 | -99.17% | 417 | 1,775 | 106.25% |
| SBUX240503C00094000 | 2024-05-01 3:21PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.97 | -98.98% | 289 | 1,420 | 112.50% |
| SBUX240503C00095000 | 2024-05-01 3:55PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.75 | -98.68% | 790 | 2,415 | 115.63% |
| SBUX240503C00096000 | 2024-05-01 3:22PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 494 | 1,333 | 118.75% |
| SBUX240503C00097000 | 2024-05-01 3:21PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 242 | 1,744 | 125.00% |
| SBUX240503C00098000 | 2024-05-01 3:47PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 296 | 1,381 | 131.25% |
| SBUX240503C00099000 | 2024-05-01 3:29PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 145 | 1,435 | 131.25% |
| SBUX240503C00100000 | 2024-05-01 3:42PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 390 | 2,597 | 137.50% |
| SBUX240503C00101000 | 2024-05-01 3:13PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 88 | 374 | 143.75% |
| SBUX240503C00102000 | 2024-05-01 1:42PM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 67 | 352 | 143.75% |
| SBUX240503C00103000 | 2024-05-01 1:04PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 19 | 901 | 150.00% |
| SBUX240503C00104000 | 2024-04-30 3:56PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 26 | 224 | 156.25% |
| SBUX240503C00105000 | 2024-05-01 3:08PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 47 | 1,034 | 156.25% |
| SBUX240503C00106000 | 2024-04-30 3:58PM EDT | 106.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 176 | 162.50% |
| SBUX240503C00107000 | 2024-04-30 3:39PM EDT | 107.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 128 | 483 | 168.75% |
| SBUX240503C00108000 | 2024-05-01 9:32AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 852 | 168.75% |
| SBUX240503C00109000 | 2024-04-29 12:28PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 175.00% |
| SBUX240503C00110000 | 2024-05-01 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,569 | 175.00% |
| SBUX240503C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 193.75% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503P00055000 | 2024-05-01 2:22PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 17 | 143.75% |
| SBUX240503P00060000 | 2024-05-01 2:21PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 1 | 106.25% |
| SBUX240503P00065000 | 2024-05-01 3:45PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 91 | 9 | 68.75% |
| SBUX240503P00067000 | 2024-05-01 3:04PM EDT | 67.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 710 | 300 | 90.23% |
| SBUX240503P00068000 | 2024-05-01 3:50PM EDT | 68.00 | 0.03 | 0.02 | 0.06 | +0.02 | +200.00% | 1,828 | 216 | 64.84% |
| SBUX240503P00069000 | 2024-05-01 3:59PM EDT | 69.00 | 0.05 | 0.03 | 0.06 | +0.03 | +150.00% | 4,764 | 3 | 57.42% |
| SBUX240503P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.08 | 0.07 | 0.20 | +0.07 | +700.00% | 9,451 | 391 | 61.72% |
| SBUX240503P00071000 | 2024-05-01 3:59PM EDT | 71.00 | 0.09 | 0.08 | 0.19 | +0.07 | +350.00% | 1,942 | 26 | 50.78% |
| SBUX240503P00072000 | 2024-05-01 3:58PM EDT | 72.00 | 0.16 | 0.16 | 0.30 | +0.15 | +1,500.00% | 10,226 | 692 | 51.95% |
| SBUX240503P00073000 | 2024-05-01 3:59PM EDT | 73.00 | 0.34 | 0.32 | 0.42 | +0.32 | +1,600.00% | 9,598 | 671 | 44.82% |
| SBUX240503P00074000 | 2024-05-01 3:59PM EDT | 74.00 | 0.64 | 0.62 | 0.79 | +0.58 | +966.67% | 9,651 | 408 | 45.41% |
| SBUX240503P00075000 | 2024-05-01 3:59PM EDT | 75.00 | 1.08 | 1.01 | 2.05 | +1.04 | +2,600.00% | 10,035 | 2,711 | 55.76% |
| SBUX240503P00076000 | 2024-05-01 3:59PM EDT | 76.00 | 1.72 | 1.49 | 1.58 | +1.67 | +1,192.86% | 2,539 | 615 | 17.19% |
| SBUX240503P00077000 | 2024-05-01 3:59PM EDT | 77.00 | 2.44 | 1.91 | 2.93 | +2.35 | +2,611.11% | 2,849 | 1,167 | 56.25% |
| SBUX240503P00078000 | 2024-05-01 3:59PM EDT | 78.00 | 3.38 | 3.25 | 5.45 | +3.26 | +2,716.67% | 1,520 | 1,509 | 93.75% |
| SBUX240503P00079000 | 2024-05-01 3:53PM EDT | 79.00 | 4.50 | 2.37 | 5.80 | +4.31 | +2,268.42% | 610 | 4,526 | 131.74% |
| SBUX240503P00080000 | 2024-05-01 3:59PM EDT | 80.00 | 5.25 | 5.05 | 6.20 | +4.97 | +1,775.00% | 1,300 | 3,361 | 58.20% |
| SBUX240503P00081000 | 2024-05-01 3:52PM EDT | 81.00 | 6.50 | 5.00 | 8.35 | +6.12 | +1,610.53% | 962 | 1,366 | 74.22% |
| SBUX240503P00082000 | 2024-05-01 3:58PM EDT | 82.00 | 7.50 | 7.00 | 9.35 | +6.97 | +1,315.09% | 5,557 | 1,849 | 129.69% |
| SBUX240503P00083000 | 2024-05-01 3:54PM EDT | 83.00 | 8.65 | 6.20 | 8.85 | +7.89 | +1,038.16% | 4,233 | 1,432 | 112.11% |
| SBUX240503P00084000 | 2024-05-01 3:40PM EDT | 84.00 | 9.25 | 9.15 | 9.50 | +8.27 | +843.88% | 6,506 | 1,924 | 0.00% |
| SBUX240503P00085000 | 2024-05-01 3:59PM EDT | 85.00 | 10.35 | 8.25 | 11.45 | +9.10 | +728.00% | 6,815 | 2,121 | 180.08% |
| SBUX240503P00086000 | 2024-05-01 3:52PM EDT | 86.00 | 11.54 | 9.15 | 12.90 | +9.96 | +630.38% | 3,722 | 964 | 220.12% |
| SBUX240503P00087000 | 2024-05-01 3:59PM EDT | 87.00 | 12.25 | 11.90 | 14.75 | +10.20 | +497.56% | 8,914 | 1,591 | 190.23% |
| SBUX240503P00088000 | 2024-05-01 3:42PM EDT | 88.00 | 14.09 | 13.00 | 15.80 | +11.59 | +463.60% | 15,735 | 2,903 | 205.27% |
| SBUX240503P00089000 | 2024-05-01 3:54PM EDT | 89.00 | 14.30 | 12.05 | 15.85 | +11.25 | +368.85% | 4,460 | 826 | 246.88% |
| SBUX240503P00090000 | 2024-05-01 3:50PM EDT | 90.00 | 15.91 | 13.10 | 17.00 | +12.43 | +357.18% | 3,139 | 572 | 266.41% |
| SBUX240503P00091000 | 2024-05-01 3:50PM EDT | 91.00 | 16.91 | 14.05 | 16.95 | +12.65 | +296.95% | 1,466 | 282 | 189.06% |
| SBUX240503P00092000 | 2024-05-01 3:50PM EDT | 92.00 | 17.99 | 15.15 | 19.60 | +13.08 | +266.40% | 15,251 | 3,140 | 323.63% |
| SBUX240503P00093000 | 2024-05-01 9:33AM EDT | 93.00 | 18.57 | 16.30 | 20.75 | +12.96 | +231.02% | 145 | 30 | 342.19% |
| SBUX240503P00094000 | 2024-05-01 3:54PM EDT | 94.00 | 21.50 | 17.35 | 21.75 | +15.15 | +238.58% | 146 | 27 | 351.66% |
| SBUX240503P00095000 | 2024-05-01 10:31AM EDT | 95.00 | 20.53 | 18.40 | 22.75 | +13.62 | +197.11% | 355 | 70 | 131.25% |
| SBUX240503P00096000 | 2024-05-01 3:50PM EDT | 96.00 | 21.97 | 19.30 | 23.75 | +13.06 | +146.58% | 148 | 26 | 369.82% |
| SBUX240503P00097000 | 2024-05-01 10:44AM EDT | 97.00 | 22.57 | 20.15 | 24.75 | +13.23 | +141.65% | 391 | 77 | 378.71% |
| SBUX240503P00098000 | 2024-05-01 3:40PM EDT | 98.00 | 24.85 | 22.00 | 25.75 | +17.50 | +238.10% | 3 | 1 | 228.52% |
| SBUX240503P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 25.75 | 22.60 | 26.75 | +14.79 | +134.95% | 6 | 2 | 195.70% |
| SBUX240503P00100000 | 2024-05-01 10:03AM EDT | 100.00 | 26.00 | 23.30 | 27.90 | +14.27 | +121.65% | 16 | 3 | 173.44% |
| SBUX240503P00101000 | 2024-05-01 3:54PM EDT | 101.00 | 27.60 | 24.20 | 28.90 | +14.35 | +108.30% | 3 | 1 | 421.97% |
