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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00060000 | 2024-05-13 10:33AM EDT | 60.00 | 16.70 | 13.85 | 17.25 | 0.00 | - | 2 | 9 | 272.95% |
| SBUX240517C00062000 | 2024-05-15 2:23PM EDT | 62.00 | 13.00 | 11.85 | 15.70 | -0.30 | -2.26% | 1 | 1 | 114.84% |
| SBUX240517C00063000 | 2024-05-15 3:41PM EDT | 63.00 | 13.30 | 11.95 | 13.15 | -0.55 | -3.97% | 80 | 30 | 156.45% |
| SBUX240517C00065000 | 2024-05-15 3:41PM EDT | 65.00 | 10.85 | 9.60 | 11.70 | +0.90 | +9.05% | 75 | 26 | 175.20% |
| SBUX240517C00067500 | 2024-05-13 9:38AM EDT | 67.50 | 8.60 | 6.40 | 8.95 | 0.00 | - | 2 | 2 | 130.76% |
| SBUX240517C00068000 | 2024-05-15 3:41PM EDT | 68.00 | 8.30 | 6.60 | 8.75 | +0.35 | +4.40% | 40 | 18 | 142.29% |
| SBUX240517C00069000 | 2024-05-15 3:41PM EDT | 69.00 | 6.85 | 6.55 | 7.80 | +0.18 | +2.70% | 35 | 12 | 96.88% |
| SBUX240517C00070000 | 2024-05-15 3:46PM EDT | 70.00 | 5.62 | 3.90 | 6.10 | -0.10 | -1.73% | 3,171 | 480 | 81.54% |
| SBUX240517C00071000 | 2024-05-15 3:34PM EDT | 71.00 | 4.60 | 4.30 | 5.15 | -0.35 | -7.07% | 11,641 | 1,845 | 74.22% |
| SBUX240517C00072000 | 2024-05-15 3:34PM EDT | 72.00 | 3.80 | 2.93 | 4.15 | +0.10 | +2.70% | 10,104 | 1,733 | 63.48% |
| SBUX240517C00073000 | 2024-05-15 3:58PM EDT | 73.00 | 2.62 | 2.42 | 2.75 | -0.10 | -3.68% | 19,358 | 3,371 | 26.37% |
| SBUX240517C00074000 | 2024-05-15 3:52PM EDT | 74.00 | 1.12 | 1.31 | 2.04 | -0.62 | -35.63% | 25,652 | 4,549 | 35.45% |
| SBUX240517C00075000 | 2024-05-15 3:58PM EDT | 75.00 | 0.68 | 0.62 | 0.75 | -0.17 | -20.00% | 2,583 | 12,568 | 9.77% |
| SBUX240517C00076000 | 2024-05-15 3:59PM EDT | 76.00 | 0.25 | 0.25 | 0.26 | -0.10 | -28.57% | 6,765 | 15,761 | 14.26% |
| SBUX240517C00077000 | 2024-05-15 3:59PM EDT | 77.00 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 1,823 | 8,155 | 18.26% |
| SBUX240517C00078000 | 2024-05-15 3:59PM EDT | 78.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 431 | 2,935 | 22.66% |
| SBUX240517C00079000 | 2024-05-15 3:35PM EDT | 79.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 237 | 2,211 | 26.95% |
| SBUX240517C00080000 | 2024-05-15 3:59PM EDT | 80.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 431 | 9,033 | 33.20% |
| SBUX240517C00081000 | 2024-05-15 1:45PM EDT | 81.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 27 | 605 | 36.72% |
| SBUX240517C00082000 | 2024-05-15 10:34AM EDT | 82.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 31 | 938 | 48.83% |
| SBUX240517C00083000 | 2024-05-15 3:40PM EDT | 83.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 257 | 50.39% |
| SBUX240517C00084000 | 2024-05-15 2:09PM EDT | 84.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 8 | 299 | 52.73% |
| SBUX240517C00085000 | 2024-05-15 1:17PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 2,324 | 53.13% |
| SBUX240517C00086000 | 2024-05-15 3:58PM EDT | 86.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 8 | 439 | 79.69% |
| SBUX240517C00087000 | 2024-05-14 1:15PM EDT | 87.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 591 | 83.59% |
| SBUX240517C00088000 | 2024-05-14 3:37PM EDT | 88.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 22 | 1,585 | 76.56% |
| SBUX240517C00089000 | 2024-05-15 9:36AM EDT | 89.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 1,704 | 74.22% |
| SBUX240517C00090000 | 2024-05-15 3:51PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 20,162 | 68.75% |
| SBUX240517C00091000 | 2024-05-13 1:48PM EDT | 91.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 2,591 | 88.28% |
| SBUX240517C00092000 | 2024-05-14 3:59PM EDT | 92.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,275 | 78.13% |
| SBUX240517C00093000 | 2024-05-15 10:46AM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,790 | 81.25% |
| SBUX240517C00094000 | 2024-05-14 3:59PM EDT | 94.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 351 | 95.31% |
| SBUX240517C00095000 | 2024-05-15 3:10PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10,384 | 87.50% |
| SBUX240517C00096000 | 2024-05-13 10:41AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,793 | 50.00% |
| SBUX240517C00097000 | 2024-05-13 12:25PM EDT | 97.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,272 | 103.13% |
| SBUX240517C00098000 | 2024-05-13 3:34PM EDT | 98.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 2,966 | 112.50% |
| SBUX240517C00099000 | 2024-05-15 11:40AM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,522 | 50.00% |
| SBUX240517C00100000 | 2024-05-15 1:17PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 6,826 | 106.25% |
| SBUX240517C00105000 | 2024-05-15 3:43PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,466 | 50.00% |
| SBUX240517C00110000 | 2024-05-14 3:11PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 498 | 137.50% |
| SBUX240517C00115000 | 2024-04-29 9:57AM EDT | 115.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 156.25% |
| SBUX240517C00120000 | 2024-05-06 3:30PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 168.75% |
| SBUX240517C00125000 | 2024-03-01 11:21AM EDT | 125.00 | 0.10 | 0.01 | 0.17 | 0.00 | - | 2 | 1 | 245.31% |
| SBUX240517C00130000 | 2024-03-20 10:46AM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 324.61% |
| SBUX240517C00135000 | 2024-05-14 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 218.75% |
| SBUX240517P00050000 | 2024-05-06 10:14AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 156.25% |
| SBUX240517P00055000 | 2024-05-08 10:09AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 124 | 125.00% |
| SBUX240517P00060000 | 2024-05-08 10:17AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,371 | 93.75% |
| SBUX240517P00062000 | 2024-05-09 11:12AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 934 | 81.25% |
| SBUX240517P00063000 | 2024-05-13 11:01AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 739 | 75.00% |
| SBUX240517P00064000 | 2024-05-14 10:31AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 294 | 68.75% |
| SBUX240517P00065000 | 2024-05-15 1:07PM EDT | 65.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 930 | 76.56% |
| SBUX240517P00066000 | 2024-05-15 11:01AM EDT | 66.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 468 | 67.97% |
| SBUX240517P00067000 | 2024-05-15 11:24AM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 375 | 56.25% |
| SBUX240517P00067500 | 2024-05-14 2:00PM EDT | 67.50 | 0.01 | 0.00 | 2.04 | 0.00 | - | 31 | 50 | 146.58% |
| SBUX240517P00068000 | 2024-05-15 11:01AM EDT | 68.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 33 | 1,324 | 50.00% |
| SBUX240517P00069000 | 2024-05-15 12:28PM EDT | 69.00 | 0.06 | 0.00 | 0.01 | +0.04 | +200.00% | 34 | 869 | 43.75% |
| SBUX240517P00070000 | 2024-05-15 3:48PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 472 | 3,929 | 38.28% |
| SBUX240517P00071000 | 2024-05-15 3:30PM EDT | 71.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 114 | 2,823 | 35.16% |
| SBUX240517P00072000 | 2024-05-15 3:21PM EDT | 72.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 312 | 2,785 | 30.86% |
| SBUX240517P00073000 | 2024-05-15 3:53PM EDT | 73.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 919 | 6,359 | 26.37% |
| SBUX240517P00074000 | 2024-05-15 3:56PM EDT | 74.00 | 0.15 | 0.13 | 0.15 | -0.06 | -28.57% | 1,586 | 3,470 | 25.59% |
| SBUX240517P00075000 | 2024-05-15 3:59PM EDT | 75.00 | 0.45 | 0.41 | 0.48 | -0.10 | -18.18% | 1,434 | 4,301 | 28.61% |
| SBUX240517P00076000 | 2024-05-15 3:55PM EDT | 76.00 | 1.09 | 1.03 | 1.11 | -0.16 | -12.80% | 313 | 2,390 | 34.72% |
| SBUX240517P00077000 | 2024-05-15 3:59PM EDT | 77.00 | 1.92 | 1.84 | 1.97 | +0.02 | +1.05% | 3,047 | 5,591 | 43.85% |
| SBUX240517P00078000 | 2024-05-15 3:56PM EDT | 78.00 | 2.83 | 2.23 | 5.00 | -0.12 | -4.07% | 7 | 1,886 | 82.13% |
| SBUX240517P00079000 | 2024-05-15 10:53AM EDT | 79.00 | 3.70 | 3.40 | 5.65 | -0.07 | -1.86% | 2 | 128 | 90.92% |
| SBUX240517P00080000 | 2024-05-15 3:40PM EDT | 80.00 | 4.85 | 4.20 | 5.15 | -0.01 | -0.21% | 41 | 10,096 | 61.91% |
| SBUX240517P00081000 | 2024-05-15 2:19PM EDT | 81.00 | 5.91 | 4.90 | 7.65 | +0.29 | +5.16% | 8 | 167 | 101.76% |
| SBUX240517P00082000 | 2024-05-15 3:55PM EDT | 82.00 | 7.25 | 6.50 | 7.95 | +0.43 | +6.30% | 6 | 603 | 109.18% |
| SBUX240517P00083000 | 2024-05-15 3:59PM EDT | 83.00 | 7.87 | 7.50 | 8.20 | +0.02 | +0.25% | 1 | 329 | 98.14% |
| SBUX240517P00084000 | 2024-05-15 2:47PM EDT | 84.00 | 8.76 | 7.05 | 10.50 | +0.75 | +9.36% | 4 | 2,234 | 101.56% |
| SBUX240517P00085000 | 2024-05-15 3:32PM EDT | 85.00 | 9.83 | 9.10 | 10.95 | +0.03 | +0.30% | 79 | 6,037 | 125.00% |
| SBUX240517P00086000 | 2024-05-15 2:53PM EDT | 86.00 | 10.74 | 8.95 | 12.65 | +0.21 | +1.99% | 7 | 222 | 118.56% |
| SBUX240517P00087000 | 2024-05-14 1:18PM EDT | 87.00 | 12.72 | 9.85 | 13.50 | 0.00 | - | 1 | 312 | 116.41% |
| SBUX240517P00088000 | 2024-05-13 12:40PM EDT | 88.00 | 12.37 | 11.05 | 13.65 | 0.00 | - | 8 | 660 | 82.42% |
| SBUX240517P00089000 | 2024-05-15 3:41PM EDT | 89.00 | 13.86 | 12.70 | 15.00 | -0.39 | -2.74% | 17 | 453 | 143.75% |
| SBUX240517P00090000 | 2024-05-15 3:32PM EDT | 90.00 | 14.96 | 14.40 | 16.70 | +0.08 | +0.54% | 30 | 4,104 | 194.34% |
| SBUX240517P00091000 | 2024-05-07 2:31PM EDT | 91.00 | 19.45 | 14.20 | 17.50 | 0.00 | - | 1 | 105 | 157.42% |
| SBUX240517P00092000 | 2024-05-15 2:27PM EDT | 92.00 | 16.90 | 14.85 | 18.45 | +0.55 | +3.36% | 1 | 54 | 146.68% |
| SBUX240517P00093000 | 2024-05-14 10:38AM EDT | 93.00 | 17.35 | 15.90 | 19.70 | 0.00 | - | 2 | 2 | 166.41% |
| SBUX240517P00094000 | 2024-05-15 2:27PM EDT | 94.00 | 18.85 | 16.90 | 20.70 | -4.65 | -19.79% | 1 | 35 | 172.56% |
| SBUX240517P00095000 | 2024-05-15 3:46PM EDT | 95.00 | 19.83 | 19.05 | 20.25 | -0.17 | -0.85% | 6 | 3,151 | 164.45% |
| SBUX240517P00097000 | 2024-05-09 9:56AM EDT | 97.00 | 23.25 | 19.85 | 23.70 | 0.00 | - | 1 | 1 | 188.28% |
| SBUX240517P00100000 | 2024-05-15 11:24AM EDT | 100.00 | 24.80 | 23.00 | 26.75 | +0.30 | +1.22% | 1 | 236 | 214.45% |
| SBUX240517P00105000 | 2024-05-01 10:34AM EDT | 105.00 | 30.67 | 27.90 | 31.70 | 0.00 | - | 3 | 46 | 233.98% |
| SBUX240517P00110000 | 2024-04-11 2:47PM EDT | 110.00 | 23.80 | 32.35 | 36.45 | 0.00 | - | 50 | 0 | 194.92% |
| SBUX240517P00115000 | 2024-04-15 1:12PM EDT | 115.00 | 29.25 | 37.95 | 41.65 | 0.00 | - | 40 | 0 | 281.25% |
| SBUX240517P00120000 | 2024-03-12 12:47PM EDT | 120.00 | 27.79 | 32.20 | 35.80 | 0.00 | - | - | 0 | 0.00% |
| SBUX240517P00125000 | 2024-03-27 9:44AM EDT | 125.00 | 33.32 | 35.55 | 39.15 | 0.00 | - | 1 | 0 | 0.00% |
