認購期權範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712C00066000 | 2024-06-21 3:50PM EDT | 66.00 | 14.20 | 10.00 | 14.25 | 0.00 | - | 1 | 1 | 60.74% |
| SBUX240712C00070000 | 2024-06-28 3:44PM EDT | 70.00 | 8.30 | 6.00 | 10.20 | -1.63 | -16.41% | 8 | 11 | 97.07% |
| SBUX240712C00073000 | 2024-06-28 3:43PM EDT | 73.00 | 5.44 | 4.25 | 7.00 | -0.76 | -12.26% | 5 | 3 | 72.80% |
| SBUX240712C00074000 | 2024-06-28 10:48AM EDT | 74.00 | 4.70 | 3.25 | 4.30 | -0.45 | -8.74% | 91 | 25 | 30.37% |
| SBUX240712C00075000 | 2024-06-28 3:43PM EDT | 75.00 | 3.50 | 2.91 | 3.40 | -0.90 | -20.45% | 10 | 108 | 27.54% |
| SBUX240712C00076000 | 2024-06-28 3:49PM EDT | 76.00 | 2.60 | 2.30 | 2.59 | -0.95 | -26.76% | 38 | 123 | 25.64% |
| SBUX240712C00077000 | 2024-06-28 1:04PM EDT | 77.00 | 2.00 | 1.61 | 1.89 | -0.43 | -17.70% | 24 | 47 | 24.44% |
| SBUX240712C00078000 | 2024-06-28 3:59PM EDT | 78.00 | 1.28 | 1.23 | 1.49 | -0.61 | -32.28% | 136 | 79 | 26.66% |
| SBUX240712C00079000 | 2024-06-28 3:48PM EDT | 79.00 | 0.83 | 0.72 | 1.03 | -0.67 | -44.67% | 397 | 313 | 26.03% |
| SBUX240712C00080000 | 2024-06-28 3:58PM EDT | 80.00 | 0.54 | 0.50 | 0.66 | -0.53 | -49.53% | 562 | 757 | 25.17% |
| SBUX240712C00081000 | 2024-06-28 3:59PM EDT | 81.00 | 0.34 | 0.31 | 0.35 | -0.35 | -50.72% | 295 | 508 | 23.34% |
| SBUX240712C00082000 | 2024-06-28 3:55PM EDT | 82.00 | 0.21 | 0.20 | 0.27 | -0.26 | -55.32% | 1,107 | 6,069 | 25.34% |
| SBUX240712C00083000 | 2024-06-28 3:58PM EDT | 83.00 | 0.16 | 0.13 | 0.16 | -0.12 | -42.86% | 248 | 2,297 | 25.29% |
| SBUX240712C00084000 | 2024-06-28 2:36PM EDT | 84.00 | 0.10 | 0.08 | 0.12 | -0.07 | -41.18% | 65 | 2,275 | 26.86% |
| SBUX240712C00085000 | 2024-06-28 3:25PM EDT | 85.00 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 50 | 335 | 28.22% |
| SBUX240712C00086000 | 2024-06-28 1:27PM EDT | 86.00 | 0.06 | 0.03 | 0.27 | -0.06 | -50.00% | 2,017 | 3,030 | 39.99% |
| SBUX240712C00087000 | 2024-06-27 3:21PM EDT | 87.00 | 0.02 | 0.03 | 0.12 | -0.04 | -66.67% | 4 | 182 | 36.04% |
| SBUX240712C00088000 | 2024-06-27 2:34PM EDT | 88.00 | 0.05 | 0.02 | 0.19 | -0.03 | -37.50% | 3 | 794 | 42.87% |
| SBUX240712C00089000 | 2024-06-28 2:40PM EDT | 89.00 | 0.04 | 0.02 | 0.40 | -0.09 | -69.23% | 21 | 476 | 54.93% |
| SBUX240712C00090000 | 2024-06-28 12:52PM EDT | 90.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 10 | 131 | 39.45% |
| SBUX240712C00091000 | 2024-06-28 12:58PM EDT | 91.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 70 | 130 | 41.80% |
| SBUX240712C00092000 | 2024-06-28 12:55PM EDT | 92.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 12 | 320 | 44.14% |
| SBUX240712C00093000 | 2024-06-28 12:50PM EDT | 93.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 100 | 249 | 46.68% |
| SBUX240712C00095000 | 2024-06-28 12:52PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 569 | 46.48% |
| SBUX240712C00100000 | 2024-06-17 3:12PM EDT | 100.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 4 | 5 | 55.47% |
| SBUX240712C00110000 | 2024-06-26 9:56AM EDT | 110.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 111 | 122.66% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712P00065000 | 2024-06-28 3:56PM EDT | 65.00 | 0.01 | 0.01 | 0.19 | -0.01 | -50.00% | 12 | 454 | 52.93% |
| SBUX240712P00066000 | 2024-06-28 11:27AM EDT | 66.00 | 0.03 | 0.01 | 0.31 | -0.01 | -25.00% | 140 | 21 | 53.91% |
| SBUX240712P00067000 | 2024-06-28 11:25AM EDT | 67.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 89 | 144 | 40.23% |
| SBUX240712P00068000 | 2024-06-28 11:23AM EDT | 68.00 | 0.05 | 0.00 | 0.32 | +0.01 | +25.00% | 70 | 166 | 54.10% |
| SBUX240712P00069000 | 2024-06-27 3:20PM EDT | 69.00 | 0.03 | 0.02 | 1.16 | 0.00 | - | 1 | 223 | 59.38% |
| SBUX240712P00070000 | 2024-06-28 10:25AM EDT | 70.00 | 0.06 | 0.02 | 0.08 | +0.01 | +20.00% | 8 | 100 | 32.81% |
| SBUX240712P00071000 | 2024-06-28 2:33PM EDT | 71.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 4 | 19 | 29.20% |
| SBUX240712P00072000 | 2024-06-28 1:55PM EDT | 72.00 | 0.09 | 0.04 | 0.29 | -0.01 | -10.00% | 130 | 50 | 35.11% |
| SBUX240712P00073000 | 2024-06-28 3:53PM EDT | 73.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 32 | 55 | 24.02% |
| SBUX240712P00074000 | 2024-06-28 3:37PM EDT | 74.00 | 0.17 | 0.17 | 0.21 | +0.01 | +6.25% | 17 | 51 | 23.44% |
| SBUX240712P00075000 | 2024-06-28 3:49PM EDT | 75.00 | 0.30 | 0.29 | 0.33 | +0.11 | +57.89% | 236 | 385 | 22.27% |
| SBUX240712P00076000 | 2024-06-28 3:48PM EDT | 76.00 | 0.51 | 0.47 | 0.54 | +0.14 | +37.84% | 261 | 231 | 21.66% |
| SBUX240712P00077000 | 2024-06-28 3:59PM EDT | 77.00 | 0.82 | 0.47 | 0.91 | +0.25 | +43.86% | 154 | 408 | 22.14% |
| SBUX240712P00078000 | 2024-06-28 3:59PM EDT | 78.00 | 1.25 | 1.03 | 1.28 | +0.50 | +66.67% | 501 | 10,647 | 20.51% |
| SBUX240712P00079000 | 2024-06-28 3:50PM EDT | 79.00 | 1.79 | 1.67 | 1.88 | +0.45 | +33.58% | 100 | 851 | 20.66% |
| SBUX240712P00080000 | 2024-06-28 3:10PM EDT | 80.00 | 2.44 | 2.29 | 2.69 | +0.78 | +46.99% | 70 | 281 | 22.75% |
| SBUX240712P00081000 | 2024-06-28 3:58PM EDT | 81.00 | 3.30 | 2.86 | 3.40 | +1.10 | +50.00% | 322 | 1,428 | 20.70% |
| SBUX240712P00082000 | 2024-06-28 2:59PM EDT | 82.00 | 3.90 | 4.15 | 5.10 | +0.47 | +13.70% | 59 | 720 | 41.50% |
| SBUX240712P00083000 | 2024-06-27 3:11PM EDT | 83.00 | 4.25 | 4.10 | 5.80 | 0.00 | - | 3 | 33 | 39.55% |
| SBUX240712P00084000 | 2024-06-28 2:05PM EDT | 84.00 | 5.80 | 4.05 | 8.00 | +0.46 | +8.61% | 2 | 19 | 69.58% |
| SBUX240712P00085000 | 2024-06-28 11:49AM EDT | 85.00 | 6.66 | 5.05 | 9.20 | +0.71 | +11.93% | 13 | 41 | 78.47% |
| SBUX240712P00086000 | 2024-06-28 11:47AM EDT | 86.00 | 7.65 | 6.05 | 10.00 | +1.73 | +29.22% | 10 | 6 | 79.25% |
| SBUX240712P00087000 | 2024-06-27 3:24PM EDT | 87.00 | 8.10 | 7.05 | 11.00 | 0.00 | - | 1 | 0 | 83.84% |
| SBUX240712P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 10.35 | 9.95 | 14.00 | 0.00 | - | 2 | 0 | 96.73% |
