認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719C00040000 | 2024-06-03 3:55PM EDT | 40.00 | 42.35 | 38.20 | 42.15 | 0.00 | - | 2 | 3 | 132.91% |
| SBUX240719C00045000 | 2024-05-14 1:48PM EDT | 45.00 | 30.10 | 34.10 | 37.70 | 0.00 | - | 1 | 0 | 149.51% |
| SBUX240719C00050000 | 2024-06-03 10:20AM EDT | 50.00 | 30.40 | 28.30 | 32.15 | 0.00 | - | 5 | 13 | 97.75% |
| SBUX240719C00055000 | 2024-06-03 12:49PM EDT | 55.00 | 26.80 | 24.90 | 25.75 | 0.00 | - | 1 | 2 | 85.45% |
| SBUX240719C00060000 | 2024-06-21 3:24PM EDT | 60.00 | 20.25 | 19.90 | 20.50 | +0.06 | +0.30% | 115 | 37 | 63.67% |
| SBUX240719C00065000 | 2024-06-14 12:51PM EDT | 65.00 | 15.35 | 14.00 | 17.35 | 0.00 | - | 1 | 114 | 62.79% |
| SBUX240719C00070000 | 2024-06-21 3:36PM EDT | 70.00 | 10.17 | 10.40 | 11.60 | -0.68 | -6.27% | 14 | 711 | 51.95% |
| SBUX240719C00075000 | 2024-06-21 3:39PM EDT | 75.00 | 5.49 | 5.70 | 5.80 | -0.02 | -0.36% | 208 | 9,946 | 30.47% |
| SBUX240719C00080000 | 2024-06-21 3:52PM EDT | 80.00 | 2.07 | 2.07 | 2.11 | +0.04 | +1.97% | 2,448 | 20,927 | 23.98% |
| SBUX240719C00085000 | 2024-06-21 3:55PM EDT | 85.00 | 0.47 | 0.43 | 0.47 | -0.03 | -5.88% | 1,724 | 16,542 | 22.71% |
| SBUX240719C00090000 | 2024-06-21 3:53PM EDT | 90.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 1,028 | 11,917 | 26.12% |
| SBUX240719C00095000 | 2024-06-21 2:58PM EDT | 95.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 89 | 6,358 | 31.06% |
| SBUX240719C00100000 | 2024-06-21 3:33PM EDT | 100.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 144 | 3,954 | 37.70% |
| SBUX240719C00105000 | 2024-06-18 2:08PM EDT | 105.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 1,838 | 48.05% |
| SBUX240719C00110000 | 2024-06-21 3:01PM EDT | 110.00 | 0.03 | 0.01 | 0.06 | -0.02 | -40.00% | 6 | 3,847 | 50.78% |
| SBUX240719C00115000 | 2024-06-21 12:46PM EDT | 115.00 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 200 | 687 | 61.33% |
| SBUX240719C00120000 | 2024-06-20 9:59AM EDT | 120.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 40 | 1,502 | 60.94% |
| SBUX240719C00125000 | 2024-06-18 10:24AM EDT | 125.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 20 | 459 | 62.11% |
| SBUX240719C00130000 | 2024-06-12 12:30PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 437 | 65.63% |
| SBUX240719C00135000 | 2024-06-18 3:48PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 257 | 70.31% |
| SBUX240719C00140000 | 2024-06-07 9:49AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 450 | 70.31% |
| SBUX240719C00145000 | 2024-04-18 12:51PM EDT | 145.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 62 | 303 | 95.90% |
| SBUX240719C00150000 | 2024-04-19 10:57AM EDT | 150.00 | 0.03 | 0.00 | 1.18 | 0.00 | - | 1 | 2 | 126.12% |
| SBUX240719C00155000 | 2024-05-28 11:46AM EDT | 155.00 | 0.03 | 0.00 | 0.79 | 0.00 | - | 1 | 10 | 122.27% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719P00050000 | 2024-05-23 3:56PM EDT | 50.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 12 | 140 | 74.61% |
| SBUX240719P00055000 | 2024-06-18 1:45PM EDT | 55.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 23 | 124 | 60.16% |
| SBUX240719P00060000 | 2024-06-21 1:03PM EDT | 60.00 | 0.06 | 0.01 | 0.07 | +0.01 | +20.00% | 6 | 927 | 49.41% |
| SBUX240719P00065000 | 2024-06-21 10:49AM EDT | 65.00 | 0.06 | 0.05 | 0.11 | +0.01 | +20.00% | 11 | 5,151 | 40.23% |
| SBUX240719P00070000 | 2024-06-21 3:03PM EDT | 70.00 | 0.11 | 0.10 | 0.15 | -0.01 | -8.33% | 115 | 14,902 | 29.59% |
| SBUX240719P00075000 | 2024-06-21 3:55PM EDT | 75.00 | 0.37 | 0.35 | 0.38 | -0.08 | -17.78% | 70,860 | 93,243 | 21.95% |
| SBUX240719P00080000 | 2024-06-21 3:48PM EDT | 80.00 | 1.78 | 1.65 | 1.67 | -0.16 | -8.25% | 4,441 | 12,789 | 18.07% |
| SBUX240719P00085000 | 2024-06-21 3:26PM EDT | 85.00 | 5.35 | 5.20 | 5.65 | -0.15 | -2.73% | 20 | 3,642 | 24.22% |
| SBUX240719P00090000 | 2024-06-21 11:29AM EDT | 90.00 | 10.20 | 9.80 | 10.60 | +0.05 | +0.49% | 10 | 367 | 35.99% |
| SBUX240719P00095000 | 2024-06-18 9:38AM EDT | 95.00 | 13.70 | 14.80 | 15.20 | 0.00 | - | 2 | 27 | 33.59% |
| SBUX240719P00100000 | 2024-06-21 9:43AM EDT | 100.00 | 20.00 | 18.30 | 21.40 | +0.40 | +2.04% | 1 | 9 | 73.49% |
| SBUX240719P00105000 | 2024-06-17 10:10AM EDT | 105.00 | 24.80 | 23.00 | 26.95 | 0.00 | - | 26 | 1 | 93.41% |
| SBUX240719P00110000 | 2024-06-05 11:38AM EDT | 110.00 | 27.15 | 28.40 | 31.95 | 0.00 | - | 1 | 0 | 53.52% |
| SBUX240719P00115000 | 2024-05-21 10:55AM EDT | 115.00 | 37.04 | 33.20 | 37.25 | 0.00 | - | 1 | 0 | 63.67% |
| SBUX240719P00120000 | 2024-06-12 10:24AM EDT | 120.00 | 40.60 | 38.10 | 42.05 | 0.00 | - | 1 | 0 | 122.41% |
| SBUX240719P00125000 | 2024-06-14 12:50PM EDT | 125.00 | 45.05 | 43.00 | 47.00 | 0.00 | - | 1 | 0 | 129.35% |
| SBUX240719P00135000 | 2024-06-20 11:03AM EDT | 135.00 | 54.75 | 53.10 | 57.05 | 0.00 | - | 1 | 0 | 144.73% |
| SBUX240719P00145000 | 2024-02-15 11:02AM EDT | 145.00 | 51.35 | 53.15 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00150000 | 2024-02-14 4:53PM EDT | 150.00 | 55.69 | 58.15 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
