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6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 33.60 | 34.50 | 38.40 | 0.00 | - | 3 | 3 | 222.95% |
| SBUX240628C00050000 | 2024-05-23 2:13PM EDT | 50.00 | 28.44 | 29.50 | 33.45 | 0.00 | - | - | 1 | 192.87% |
| SBUX240628C00062000 | 2024-05-17 11:25AM EDT | 62.00 | 15.00 | 19.10 | 21.40 | 0.00 | - | 1 | 0 | 91.46% |
| SBUX240628C00063000 | 2024-06-06 2:16PM EDT | 63.00 | 19.05 | 18.15 | 20.50 | 0.00 | - | - | 2 | 89.94% |
| SBUX240628C00068000 | 2024-05-31 9:38AM EDT | 68.00 | 9.55 | 12.95 | 15.55 | 0.00 | - | 1 | 1 | 67.09% |
| SBUX240628C00070000 | 2024-06-07 9:30AM EDT | 70.00 | 11.97 | 9.65 | 13.55 | 0.00 | - | 1 | 0 | 88.23% |
| SBUX240628C00071000 | 2024-06-05 2:13PM EDT | 71.00 | 10.60 | 9.55 | 12.60 | 0.00 | - | 43 | 101 | 50.24% |
| SBUX240628C00072000 | 2024-06-04 9:51AM EDT | 72.00 | 11.37 | 9.00 | 11.60 | 0.00 | - | 1 | 31 | 52.49% |
| SBUX240628C00073000 | 2024-06-03 2:30PM EDT | 73.00 | 8.60 | 7.55 | 10.55 | 0.00 | - | 5 | 9 | 73.32% |
| SBUX240628C00074000 | 2024-06-07 1:42PM EDT | 74.00 | 7.65 | 5.75 | 8.80 | 0.00 | - | 1 | 52 | 54.71% |
| SBUX240628C00075000 | 2024-06-07 12:41PM EDT | 75.00 | 6.65 | 6.50 | 6.75 | -0.50 | -6.99% | 1 | 0 | 25.49% |
| SBUX240628C00076000 | 2024-06-10 3:24PM EDT | 76.00 | 5.79 | 5.65 | 5.75 | -1.24 | -17.64% | 3 | 111 | 22.36% |
| SBUX240628C00077000 | 2024-06-10 3:38PM EDT | 77.00 | 4.82 | 4.75 | 4.85 | -0.80 | -14.23% | 9 | 270 | 22.17% |
| SBUX240628C00078000 | 2024-06-07 1:13PM EDT | 78.00 | 4.22 | 3.90 | 4.05 | -0.03 | -0.71% | 9 | 257 | 22.95% |
| SBUX240628C00079000 | 2024-06-10 2:57PM EDT | 79.00 | 3.40 | 2.71 | 3.60 | +0.15 | +4.62% | 8 | 294 | 27.93% |
| SBUX240628C00080000 | 2024-06-10 12:32PM EDT | 80.00 | 2.60 | 2.48 | 2.70 | -0.15 | -5.45% | 22 | 948 | 24.29% |
| SBUX240628C00081000 | 2024-06-10 1:37PM EDT | 81.00 | 2.05 | 1.91 | 2.11 | -0.07 | -3.30% | 52 | 593 | 24.24% |
| SBUX240628C00082000 | 2024-06-10 3:36PM EDT | 82.00 | 1.50 | 1.43 | 1.57 | -0.11 | -6.83% | 117 | 918 | 23.68% |
| SBUX240628C00083000 | 2024-06-10 1:49PM EDT | 83.00 | 1.19 | 1.03 | 1.26 | +0.02 | +1.71% | 122 | 617 | 25.07% |
| SBUX240628C00084000 | 2024-06-10 3:31PM EDT | 84.00 | 0.78 | 0.71 | 0.80 | -0.06 | -7.14% | 115 | 0 | 23.15% |
| SBUX240628C00085000 | 2024-06-10 3:33PM EDT | 85.00 | 0.55 | 0.31 | 0.55 | -0.06 | -9.84% | 74 | 457 | 23.07% |
| SBUX240628C00086000 | 2024-06-10 3:46PM EDT | 86.00 | 0.38 | 0.24 | 0.55 | -0.04 | -9.52% | 18 | 580 | 26.71% |
| SBUX240628C00087000 | 2024-06-10 2:47PM EDT | 87.00 | 0.28 | 0.26 | 0.29 | -0.13 | -31.71% | 8 | 191 | 24.37% |
| SBUX240628C00088000 | 2024-06-10 3:35PM EDT | 88.00 | 0.20 | 0.19 | 0.29 | -0.04 | -16.67% | 19 | 102 | 27.34% |
| SBUX240628C00089000 | 2024-06-10 2:25PM EDT | 89.00 | 0.16 | 0.14 | 0.17 | -0.02 | -11.11% | 39 | 156 | 26.37% |
| SBUX240628C00090000 | 2024-06-10 3:39PM EDT | 90.00 | 0.12 | 0.04 | 0.13 | -0.03 | -20.00% | 179 | 298 | 27.25% |
| SBUX240628C00091000 | 2024-06-10 12:53PM EDT | 91.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 3 | 269 | 28.61% |
| SBUX240628C00092000 | 2024-06-10 3:25PM EDT | 92.00 | 0.08 | 0.04 | 0.13 | -0.05 | -38.46% | 40 | 9 | 31.84% |
| SBUX240628C00093000 | 2024-06-10 3:27PM EDT | 93.00 | 0.08 | 0.07 | 0.11 | -0.03 | -27.27% | 160 | 50 | 33.01% |
| SBUX240628C00095000 | 2024-06-10 3:39PM EDT | 95.00 | 0.07 | 0.05 | 0.56 | -0.02 | -22.22% | 335 | 0 | 53.81% |
| SBUX240628C00100000 | 2024-06-10 2:32PM EDT | 100.00 | 0.06 | 0.01 | 0.27 | +0.03 | +100.00% | 98 | 8 | 55.86% |
| SBUX240628C00105000 | 2024-06-10 1:17PM EDT | 105.00 | 0.04 | 0.01 | 0.05 | -0.10 | -71.43% | 60 | 17 | 50.00% |
| SBUX240628C00110000 | 2024-06-10 10:31AM EDT | 110.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 0 | 51.56% |
認沽盤範圍2024年6月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628P00063000 | 2024-05-29 9:54AM EDT | 63.00 | 0.46 | 0.01 | 1.21 | 0.00 | - | - | 8 | 85.84% |
| SBUX240628P00064000 | 2024-05-13 3:08PM EDT | 64.00 | 0.13 | 0.01 | 2.08 | 0.00 | - | 1 | 0 | 95.51% |
| SBUX240628P00065000 | 2024-06-07 10:46AM EDT | 65.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 70 | 74 | 54.88% |
| SBUX240628P00066000 | 2024-06-06 3:22PM EDT | 66.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | 60 | 0 | 53.52% |
| SBUX240628P00067000 | 2024-06-10 3:23PM EDT | 67.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 200 | 250 | 41.80% |
| SBUX240628P00068000 | 2024-06-10 3:22PM EDT | 68.00 | 0.05 | 0.02 | 0.21 | +0.01 | +25.00% | 200 | 92 | 50.59% |
| SBUX240628P00069000 | 2024-06-10 10:50AM EDT | 69.00 | 0.06 | 0.01 | 0.07 | +0.01 | +20.00% | 7 | 104 | 38.48% |
| SBUX240628P00070000 | 2024-06-07 3:52PM EDT | 70.00 | 0.07 | 0.03 | 0.50 | 0.00 | - | 1 | 0 | 54.79% |
| SBUX240628P00071000 | 2024-06-10 1:15PM EDT | 71.00 | 0.08 | 0.03 | 0.58 | -0.01 | -11.11% | 1 | 295 | 53.27% |
| SBUX240628P00072000 | 2024-06-06 3:52PM EDT | 72.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 25 | 68 | 35.35% |
| SBUX240628P00073000 | 2024-06-10 11:07AM EDT | 73.00 | 0.11 | 0.09 | 0.30 | -0.01 | -8.33% | 12 | 257 | 37.50% |
| SBUX240628P00074000 | 2024-06-10 2:31PM EDT | 74.00 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 2 | 0 | 28.22% |
| SBUX240628P00075000 | 2024-06-10 12:22PM EDT | 75.00 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 11 | 651 | 27.39% |
| SBUX240628P00076000 | 2024-06-10 1:37PM EDT | 76.00 | 0.25 | 0.10 | 0.26 | 0.00 | - | 2 | 135 | 25.93% |
| SBUX240628P00077000 | 2024-06-10 2:47PM EDT | 77.00 | 0.31 | 0.14 | 0.37 | -0.04 | -11.43% | 251 | 0 | 25.15% |
| SBUX240628P00078000 | 2024-06-10 3:27PM EDT | 78.00 | 0.49 | 0.27 | 0.53 | -0.02 | -3.92% | 37 | 147 | 24.51% |
| SBUX240628P00079000 | 2024-06-10 3:10PM EDT | 79.00 | 0.69 | 0.73 | 0.76 | -0.03 | -4.17% | 13 | 136 | 24.12% |
| SBUX240628P00080000 | 2024-06-10 2:39PM EDT | 80.00 | 0.96 | 1.02 | 1.24 | -0.11 | -10.28% | 39 | 0 | 26.32% |
| SBUX240628P00081000 | 2024-06-10 3:46PM EDT | 81.00 | 1.50 | 1.44 | 1.52 | 0.00 | - | 72 | 107 | 24.39% |
| SBUX240628P00082000 | 2024-06-10 3:32PM EDT | 82.00 | 2.00 | 1.64 | 2.01 | +0.04 | +2.04% | 103 | 0 | 24.22% |
| SBUX240628P00083000 | 2024-06-10 12:40PM EDT | 83.00 | 2.59 | 2.46 | 2.78 | +0.61 | +30.81% | 8 | 186 | 26.73% |
| SBUX240628P00084000 | 2024-06-07 1:31PM EDT | 84.00 | 3.31 | 3.25 | 3.40 | 0.00 | - | 1 | 91 | 26.17% |
| SBUX240628P00085000 | 2024-06-10 10:46AM EDT | 85.00 | 4.25 | 4.05 | 4.15 | +0.55 | +14.86% | 3 | 25 | 26.51% |
| SBUX240628P00086000 | 2024-06-07 3:36PM EDT | 86.00 | 4.84 | 4.30 | 6.45 | 0.00 | - | 4 | 5 | 50.61% |
| SBUX240628P00087000 | 2024-06-04 9:58AM EDT | 87.00 | 4.21 | 5.30 | 5.95 | 0.00 | - | 1 | 0 | 30.18% |
| SBUX240628P00088000 | 2024-06-06 3:08PM EDT | 88.00 | 6.15 | 5.35 | 8.70 | 0.00 | - | - | 0 | 62.82% |
| SBUX240628P00090000 | 2024-06-07 3:13PM EDT | 90.00 | 8.58 | 7.65 | 10.65 | 0.00 | - | 1 | 3 | 69.92% |
| SBUX240628P00091000 | 2024-05-30 9:42AM EDT | 91.00 | 13.40 | 8.85 | 11.65 | 0.00 | - | 1 | 0 | 73.66% |
