認購期權範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00060000 | 2024-05-02 1:12PM EDT | 60.00 | 15.00 | 15.60 | 15.85 | 0.00 | - | - | 1 | 75.78% |
| SBUX240524C00064000 | 2024-05-03 2:36PM EDT | 64.00 | 9.80 | 11.60 | 11.75 | 0.00 | - | 5 | 5 | 37.50% |
| SBUX240524C00065000 | 2024-05-15 2:52PM EDT | 65.00 | 10.85 | 10.55 | 10.85 | +0.14 | +1.31% | 40 | 41 | 53.32% |
| SBUX240524C00067000 | 2024-05-07 3:40PM EDT | 67.00 | 5.45 | 8.60 | 8.80 | 0.00 | - | 4 | 6 | 39.45% |
| SBUX240524C00068000 | 2024-05-14 10:06AM EDT | 68.00 | 8.50 | 7.60 | 7.75 | 0.00 | - | 3 | 4 | 25.00% |
| SBUX240524C00069000 | 2024-05-15 2:52PM EDT | 69.00 | 6.80 | 6.60 | 6.75 | -0.13 | -1.88% | 35 | 48 | 21.88% |
| SBUX240524C00070000 | 2024-05-15 3:02PM EDT | 70.00 | 5.65 | 5.60 | 5.80 | -0.55 | -8.87% | 481 | 122 | 27.34% |
| SBUX240524C00071000 | 2024-05-15 3:02PM EDT | 71.00 | 4.85 | 4.60 | 4.85 | -0.25 | -4.90% | 235 | 69 | 26.76% |
| SBUX240524C00072000 | 2024-05-15 3:17PM EDT | 72.00 | 3.73 | 3.60 | 3.75 | -0.02 | -0.53% | 502 | 159 | 12.89% |
| SBUX240524C00073000 | 2024-05-15 3:02PM EDT | 73.00 | 2.60 | 2.63 | 2.84 | -0.15 | -5.45% | 1,792 | 553 | 17.09% |
| SBUX240524C00074000 | 2024-05-15 3:01PM EDT | 74.00 | 1.82 | 1.68 | 1.77 | -0.13 | -6.67% | 141 | 889 | 8.79% |
| SBUX240524C00075000 | 2024-05-15 3:18PM EDT | 75.00 | 1.10 | 1.06 | 1.11 | -0.10 | -8.33% | 412 | 1,269 | 13.53% |
| SBUX240524C00076000 | 2024-05-15 3:18PM EDT | 76.00 | 0.63 | 0.62 | 0.66 | -0.11 | -14.86% | 463 | 2,400 | 15.58% |
| SBUX240524C00077000 | 2024-05-15 2:59PM EDT | 77.00 | 0.40 | 0.35 | 0.39 | -0.04 | -9.09% | 2,134 | 4,307 | 17.43% |
| SBUX240524C00078000 | 2024-05-15 3:08PM EDT | 78.00 | 0.23 | 0.22 | 0.24 | -0.03 | -11.54% | 561 | 849 | 19.34% |
| SBUX240524C00079000 | 2024-05-15 2:53PM EDT | 79.00 | 0.16 | 0.13 | 0.16 | -0.02 | -11.11% | 169 | 332 | 21.49% |
| SBUX240524C00080000 | 2024-05-15 2:59PM EDT | 80.00 | 0.10 | 0.10 | 0.11 | -0.01 | -8.33% | 2,965 | 1,030 | 23.54% |
| SBUX240524C00081000 | 2024-05-15 3:00PM EDT | 81.00 | 0.07 | 0.06 | 0.09 | -0.04 | -36.36% | 34 | 487 | 26.27% |
| SBUX240524C00082000 | 2024-05-15 1:46PM EDT | 82.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 72 | 260 | 28.42% |
| SBUX240524C00083000 | 2024-05-15 9:49AM EDT | 83.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 121 | 32.62% |
| SBUX240524C00084000 | 2024-05-15 2:21PM EDT | 84.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 2 | 163 | 34.18% |
| SBUX240524C00085000 | 2024-05-15 2:49PM EDT | 85.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 29 | 69 | 36.13% |
| SBUX240524C00086000 | 2024-05-15 9:38AM EDT | 86.00 | 0.05 | 0.02 | 0.05 | -0.08 | -61.54% | 21 | 307 | 39.26% |
| SBUX240524C00087000 | 2024-05-15 10:09AM EDT | 87.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 2 | 1,041 | 42.19% |
| SBUX240524C00088000 | 2024-05-15 9:51AM EDT | 88.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 8 | 481 | 43.56% |
| SBUX240524C00089000 | 2024-05-13 2:43PM EDT | 89.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 299 | 600 | 46.29% |
| SBUX240524C00090000 | 2024-05-14 2:54PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 255 | 555 | 46.88% |
| SBUX240524C00091000 | 2024-05-14 3:15PM EDT | 91.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 34 | 144 | 55.47% |
| SBUX240524C00092000 | 2024-05-15 12:01PM EDT | 92.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1 | 820 | 49.22% |
| SBUX240524C00093000 | 2024-05-15 12:01PM EDT | 93.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 60 | 287 | 50.00% |
| SBUX240524C00094000 | 2024-05-15 1:59PM EDT | 94.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 7 | 119 | 52.34% |
| SBUX240524C00095000 | 2024-05-15 1:44PM EDT | 95.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 169 | 54.69% |
| SBUX240524C00096000 | 2024-05-15 12:03PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 203 | 68 | 54.69% |
| SBUX240524C00097000 | 2024-05-15 1:34PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 151 | 53.13% |
| SBUX240524C00098000 | 2024-05-15 1:51PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 57 | 89 | 54.69% |
| SBUX240524C00099000 | 2024-05-15 12:02PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 7 | 56.25% |
| SBUX240524C00100000 | 2024-05-15 11:50AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 188 | 59.38% |
| SBUX240524C00101000 | 2024-05-14 11:16AM EDT | 101.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 109 | 69.53% |
| SBUX240524C00105000 | 2024-05-14 10:02AM EDT | 105.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 255 | 110.94% |
| SBUX240524C00110000 | 2024-05-09 10:10AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 42 | 75.00% |
| SBUX240524C00115000 | 2024-05-09 10:34AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 180 | 89.06% |
| SBUX240524C00120000 | 2024-04-30 2:48PM EDT | 120.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 2 | 96.88% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00050000 | 2024-05-14 9:59AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 103.13% |
| SBUX240524P00055000 | 2024-05-14 3:03PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 42 | 89.06% |
| SBUX240524P00060000 | 2024-05-15 1:17PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 182 | 115 | 50.00% |
| SBUX240524P00061000 | 2024-05-15 1:18PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 97 | 100 | 51.56% |
| SBUX240524P00062000 | 2024-05-15 1:18PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 292 | 44 | 47.66% |
| SBUX240524P00063000 | 2024-05-14 3:24PM EDT | 63.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 100 | 48.44% |
| SBUX240524P00064000 | 2024-05-15 12:20PM EDT | 64.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 102 | 91 | 44.53% |
| SBUX240524P00065000 | 2024-05-14 3:24PM EDT | 65.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 224 | 150 | 43.36% |
| SBUX240524P00066000 | 2024-05-15 2:19PM EDT | 66.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 12 | 15 | 39.45% |
| SBUX240524P00067000 | 2024-05-15 9:33AM EDT | 67.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 102 | 37.50% |
| SBUX240524P00068000 | 2024-05-15 12:42PM EDT | 68.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 181 | 767 | 33.59% |
| SBUX240524P00069000 | 2024-05-14 3:13PM EDT | 69.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 20 | 204 | 30.86% |
| SBUX240524P00070000 | 2024-05-15 2:47PM EDT | 70.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 11 | 742 | 27.93% |
| SBUX240524P00071000 | 2024-05-15 3:21PM EDT | 71.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 60 | 228 | 25.20% |
| SBUX240524P00072000 | 2024-05-15 2:55PM EDT | 72.00 | 0.12 | 0.11 | 0.14 | -0.05 | -29.41% | 28 | 273 | 24.02% |
| SBUX240524P00073000 | 2024-05-15 1:40PM EDT | 73.00 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 50 | 675 | 23.00% |
| SBUX240524P00074000 | 2024-05-15 3:22PM EDT | 74.00 | 0.46 | 0.43 | 0.47 | -0.09 | -16.36% | 130 | 1,291 | 22.95% |
| SBUX240524P00075000 | 2024-05-15 3:19PM EDT | 75.00 | 0.81 | 0.80 | 0.83 | -0.12 | -12.90% | 407 | 582 | 23.39% |
| SBUX240524P00076000 | 2024-05-15 3:20PM EDT | 76.00 | 1.40 | 1.35 | 1.41 | -0.10 | -6.99% | 1,628 | 2,197 | 25.54% |
| SBUX240524P00077000 | 2024-05-15 3:09PM EDT | 77.00 | 2.06 | 2.08 | 2.16 | -0.08 | -3.74% | 18 | 126 | 28.71% |
| SBUX240524P00078000 | 2024-05-15 10:25AM EDT | 78.00 | 3.06 | 2.94 | 3.05 | +0.01 | +0.33% | 18 | 239 | 33.25% |
| SBUX240524P00079000 | 2024-05-15 1:31PM EDT | 79.00 | 3.73 | 3.75 | 4.00 | -0.11 | -2.86% | 2 | 88 | 38.33% |
| SBUX240524P00080000 | 2024-05-15 10:47AM EDT | 80.00 | 5.08 | 4.75 | 5.00 | +0.19 | +3.89% | 3 | 192 | 44.04% |
| SBUX240524P00081000 | 2024-05-15 11:28AM EDT | 81.00 | 5.90 | 5.80 | 5.95 | +0.86 | +17.06% | 1 | 62 | 48.10% |
| SBUX240524P00082000 | 2024-05-15 11:28AM EDT | 82.00 | 6.90 | 6.65 | 6.95 | 0.00 | - | 1 | 158 | 53.22% |
| SBUX240524P00083000 | 2024-05-14 10:23AM EDT | 83.00 | 7.80 | 7.75 | 7.95 | +0.60 | +9.09% | 1 | 125 | 54.98% |
| SBUX240524P00084000 | 2024-05-14 10:01AM EDT | 84.00 | 8.25 | 8.75 | 8.95 | 0.00 | - | 7 | 174 | 59.57% |
| SBUX240524P00085000 | 2024-05-15 12:27PM EDT | 85.00 | 9.90 | 9.75 | 9.95 | +0.07 | +0.71% | 46 | 247 | 63.97% |
| SBUX240524P00086000 | 2024-05-15 12:43PM EDT | 86.00 | 10.88 | 10.70 | 10.90 | +0.48 | +4.62% | 1 | 59 | 66.41% |
| SBUX240524P00087000 | 2024-05-14 10:47AM EDT | 87.00 | 11.60 | 11.65 | 11.95 | 0.00 | - | 6 | 99 | 70.51% |
| SBUX240524P00088000 | 2024-05-13 9:45AM EDT | 88.00 | 12.55 | 12.70 | 12.95 | 0.00 | - | 2 | 72 | 75.44% |
| SBUX240524P00089000 | 2024-05-15 11:53AM EDT | 89.00 | 13.97 | 13.70 | 13.90 | +0.07 | +0.50% | 16 | 58 | 78.32% |
| SBUX240524P00090000 | 2024-05-14 9:30AM EDT | 90.00 | 14.27 | 14.70 | 14.90 | 0.00 | - | 1 | 33 | 82.13% |
| SBUX240524P00091000 | 2024-05-01 11:48AM EDT | 91.00 | 18.15 | 15.70 | 15.95 | 0.00 | - | 1 | 5 | 86.82% |
| SBUX240524P00092000 | 2024-05-09 2:24PM EDT | 92.00 | 17.25 | 16.75 | 16.90 | 0.00 | - | 1 | 13 | 90.48% |
| SBUX240524P00093000 | 2024-05-08 2:43PM EDT | 93.00 | 20.35 | 17.70 | 17.90 | 0.00 | - | 14 | 14 | 92.97% |
| SBUX240524P00094000 | 2024-05-13 9:45AM EDT | 94.00 | 18.45 | 18.70 | 18.90 | 0.00 | - | 1 | 13 | 96.39% |
| SBUX240524P00095000 | 2024-05-14 12:31PM EDT | 95.00 | 19.85 | 19.70 | 19.90 | 0.00 | - | 2 | 9 | 99.80% |
| SBUX240524P00096000 | 2024-05-01 12:36PM EDT | 96.00 | 22.96 | 20.70 | 20.90 | 0.00 | - | 12 | 14 | 103.13% |
| SBUX240524P00097000 | 2024-04-12 1:27PM EDT | 97.00 | 12.69 | 20.30 | 22.65 | 0.00 | - | 10 | 10 | 87.30% |
| SBUX240524P00098000 | 2024-04-22 11:18AM EDT | 98.00 | 10.68 | 22.75 | 22.90 | 0.00 | - | 1 | 1 | 110.74% |
| SBUX240524P00101000 | 2024-05-01 11:47AM EDT | 101.00 | 27.69 | 23.95 | 27.10 | 0.00 | - | - | 1 | 102.34% |
| SBUX240524P00105000 | 2024-05-01 11:48AM EDT | 105.00 | 31.70 | 27.90 | 31.70 | 0.00 | - | 1 | 0 | 130.37% |
