認購期權範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00040000 | 2024-06-03 12:59PM EDT | 40.00 | 43.00 | 38.20 | 42.00 | 0.00 | - | 1 | 4 | 79.59% |
| SBUX250117C00045000 | 2024-06-21 2:26PM EDT | 45.00 | 35.25 | 33.60 | 36.90 | -0.16 | -0.45% | 1 | 72 | 67.48% |
| SBUX250117C00050000 | 2024-06-17 3:04PM EDT | 50.00 | 32.10 | 28.60 | 32.20 | 0.00 | - | 7 | 127 | 60.43% |
| SBUX250117C00055000 | 2024-06-18 1:07PM EDT | 55.00 | 26.30 | 25.15 | 26.30 | 0.00 | - | 1 | 79 | 43.31% |
| SBUX250117C00060000 | 2024-06-18 1:31PM EDT | 60.00 | 21.31 | 21.40 | 22.15 | 0.00 | - | 9 | 384 | 42.16% |
| SBUX250117C00065000 | 2024-06-21 3:10PM EDT | 65.00 | 17.46 | 17.15 | 17.35 | -0.54 | -3.00% | 1 | 331 | 35.28% |
| SBUX250117C00070000 | 2024-06-21 12:23PM EDT | 70.00 | 13.03 | 13.25 | 13.40 | -0.76 | -5.51% | 2 | 1,077 | 32.73% |
| SBUX250117C00075000 | 2024-06-21 3:05PM EDT | 75.00 | 10.25 | 9.85 | 10.00 | +0.05 | +0.49% | 9 | 4,013 | 31.07% |
| SBUX250117C00080000 | 2024-06-21 3:18PM EDT | 80.00 | 7.21 | 7.15 | 7.25 | -0.19 | -2.57% | 244 | 4,290 | 30.14% |
| SBUX250117C00082500 | 2024-06-21 3:39PM EDT | 82.50 | 5.97 | 5.95 | 6.10 | -0.18 | -2.93% | 89 | 5,481 | 29.79% |
| SBUX250117C00085000 | 2024-06-21 2:32PM EDT | 85.00 | 5.00 | 4.85 | 4.95 | 0.00 | - | 373 | 8,281 | 28.89% |
| SBUX250117C00087500 | 2024-06-21 12:17PM EDT | 87.50 | 3.85 | 3.95 | 4.35 | -0.29 | -7.00% | 116 | 5,352 | 29.80% |
| SBUX250117C00090000 | 2024-06-21 2:43PM EDT | 90.00 | 3.40 | 3.20 | 3.35 | -0.02 | -0.58% | 166 | 8,281 | 28.47% |
| SBUX250117C00092500 | 2024-06-21 12:51PM EDT | 92.50 | 2.57 | 2.57 | 2.67 | -0.32 | -11.07% | 32 | 1,420 | 28.03% |
| SBUX250117C00095000 | 2024-06-21 3:48PM EDT | 95.00 | 2.60 | 2.05 | 2.99 | +0.31 | +18.34% | 14 | 5,166 | 32.14% |
| SBUX250117C00097500 | 2024-06-21 3:17PM EDT | 97.50 | 1.70 | 1.62 | 1.69 | -0.21 | -10.99% | 5 | 1,478 | 27.56% |
| SBUX250117C00100000 | 2024-06-21 2:25PM EDT | 100.00 | 1.30 | 1.30 | 1.35 | -0.09 | -6.47% | 408 | 6,881 | 27.50% |
| SBUX250117C00105000 | 2024-06-21 10:22AM EDT | 105.00 | 0.85 | 0.82 | 0.86 | -0.03 | -3.41% | 5 | 7,238 | 27.52% |
| SBUX250117C00110000 | 2024-06-21 3:05PM EDT | 110.00 | 0.57 | 0.53 | 0.56 | -0.04 | -6.56% | 455 | 12,443 | 27.76% |
| SBUX250117C00115000 | 2024-06-21 11:04AM EDT | 115.00 | 0.38 | 0.35 | 0.38 | +0.06 | +18.75% | 13 | 2,038 | 28.25% |
| SBUX250117C00120000 | 2024-06-21 1:58PM EDT | 120.00 | 0.27 | 0.25 | 0.29 | -0.06 | -18.18% | 45 | 3,979 | 29.30% |
| SBUX250117C00125000 | 2024-06-21 12:27PM EDT | 125.00 | 0.20 | 0.18 | 0.22 | -0.04 | -16.67% | 20 | 1,725 | 30.13% |
| SBUX250117C00130000 | 2024-06-21 2:07PM EDT | 130.00 | 0.15 | 0.14 | 0.17 | -0.06 | -28.57% | 202 | 889 | 31.01% |
| SBUX250117C00135000 | 2024-06-21 2:23PM EDT | 135.00 | 0.12 | 0.11 | 0.13 | -0.10 | -45.45% | 202 | 263 | 31.69% |
| SBUX250117C00140000 | 2024-06-21 2:23PM EDT | 140.00 | 0.10 | 0.09 | 0.11 | -0.11 | -52.38% | 202 | 645 | 32.72% |
| SBUX250117C00145000 | 2024-06-21 2:06PM EDT | 145.00 | 0.09 | 0.07 | 0.10 | -0.08 | -47.06% | 203 | 2,175 | 33.99% |
| SBUX250117C00150000 | 2024-06-21 1:03PM EDT | 150.00 | 0.09 | 0.06 | 0.10 | -0.07 | -43.75% | 62 | 668 | 35.65% |
| SBUX250117C00155000 | 2024-06-21 2:05PM EDT | 155.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 82 | 553 | 36.13% |
| SBUX250117C00160000 | 2024-06-21 10:30AM EDT | 160.00 | 0.12 | 0.04 | 0.12 | -0.01 | -7.69% | 2 | 443 | 39.55% |
| SBUX250117C00165000 | 2024-06-17 3:57PM EDT | 165.00 | 0.10 | 0.01 | 0.15 | 0.00 | - | 1 | 565 | 42.19% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00040000 | 2024-06-21 10:34AM EDT | 40.00 | 0.15 | 0.08 | 0.12 | 0.00 | - | 2 | 368 | 43.36% |
| SBUX250117P00045000 | 2024-06-21 2:05PM EDT | 45.00 | 0.18 | 0.15 | 0.18 | -0.07 | -28.00% | 202 | 1,630 | 39.11% |
| SBUX250117P00050000 | 2024-06-21 10:33AM EDT | 50.00 | 0.36 | 0.24 | 0.32 | +0.04 | +12.50% | 2 | 1,691 | 36.38% |
| SBUX250117P00055000 | 2024-06-21 9:30AM EDT | 55.00 | 0.56 | 0.51 | 0.53 | +0.03 | +5.66% | 1 | 1,376 | 33.50% |
| SBUX250117P00060000 | 2024-06-21 1:41PM EDT | 60.00 | 0.89 | 0.87 | 0.91 | -0.01 | -1.11% | 14 | 2,704 | 31.28% |
| SBUX250117P00065000 | 2024-06-21 10:22AM EDT | 65.00 | 1.51 | 1.32 | 1.53 | -0.03 | -1.95% | 6 | 4,670 | 29.32% |
| SBUX250117P00070000 | 2024-06-21 2:38PM EDT | 70.00 | 2.44 | 2.46 | 2.57 | -0.04 | -1.61% | 22 | 6,914 | 27.94% |
| SBUX250117P00075000 | 2024-06-21 1:20PM EDT | 75.00 | 4.10 | 3.95 | 4.10 | +0.10 | +2.50% | 48 | 11,569 | 26.67% |
| SBUX250117P00080000 | 2024-06-21 3:21PM EDT | 80.00 | 6.10 | 6.15 | 6.20 | +0.15 | +2.52% | 89 | 8,367 | 25.43% |
| SBUX250117P00082500 | 2024-06-21 10:13AM EDT | 82.50 | 7.50 | 7.40 | 7.60 | +0.26 | +3.59% | 93 | 3,007 | 25.31% |
| SBUX250117P00085000 | 2024-06-21 11:13AM EDT | 85.00 | 8.92 | 8.80 | 8.95 | +0.04 | +0.45% | 1 | 5,629 | 24.32% |
| SBUX250117P00087500 | 2024-06-21 9:48AM EDT | 87.50 | 10.50 | 10.45 | 10.60 | -0.05 | -0.47% | 63 | 1,967 | 23.95% |
| SBUX250117P00090000 | 2024-06-20 3:47PM EDT | 90.00 | 12.26 | 12.15 | 13.35 | 0.00 | - | 2 | 3,341 | 28.08% |
| SBUX250117P00092500 | 2024-06-18 2:52PM EDT | 92.50 | 13.90 | 14.05 | 14.30 | 0.00 | - | 4 | 3,472 | 23.13% |
| SBUX250117P00095000 | 2024-06-18 3:02PM EDT | 95.00 | 15.95 | 15.85 | 16.60 | 0.00 | - | 12 | 10,274 | 24.34% |
| SBUX250117P00097500 | 2024-06-18 12:54PM EDT | 97.50 | 18.05 | 18.30 | 18.60 | 0.00 | - | 5 | 146 | 23.24% |
| SBUX250117P00100000 | 2024-06-03 9:47AM EDT | 100.00 | 19.20 | 20.40 | 21.15 | 0.00 | - | 1 | 1,401 | 25.55% |
| SBUX250117P00105000 | 2024-06-10 10:52AM EDT | 105.00 | 24.10 | 24.35 | 25.85 | 0.00 | - | 1 | 203 | 26.70% |
| SBUX250117P00110000 | 2024-05-31 10:10AM EDT | 110.00 | 30.77 | 29.20 | 31.20 | 0.00 | - | 2 | 3 | 32.91% |
| SBUX250117P00115000 | 2024-06-20 2:23PM EDT | 115.00 | 36.30 | 33.95 | 36.40 | 0.00 | - | 7 | 3 | 37.65% |
| SBUX250117P00120000 | 2024-06-06 1:46PM EDT | 120.00 | 37.50 | 38.35 | 41.90 | 0.00 | - | 1 | 0 | 44.37% |
| SBUX250117P00125000 | 2024-06-21 3:03PM EDT | 125.00 | 46.85 | 43.30 | 47.20 | +0.60 | +1.30% | 235 | 339 | 49.39% |
| SBUX250117P00130000 | 2024-06-21 3:03PM EDT | 130.00 | 51.85 | 48.30 | 52.20 | +2.05 | +4.12% | 230 | 218 | 52.16% |
| SBUX250117P00135000 | 2023-11-14 11:21AM EDT | 135.00 | 30.25 | 37.30 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00140000 | 2024-06-17 1:47PM EDT | 140.00 | 58.42 | 58.30 | 62.20 | 0.00 | - | 1 | 2 | 57.28% |
| SBUX250117P00145000 | 2024-06-13 3:50PM EDT | 145.00 | 64.68 | 63.35 | 67.15 | 0.00 | - | 3 | 0 | 59.25% |
| SBUX250117P00150000 | 2023-03-31 12:10PM EDT | 150.00 | 46.08 | 36.20 | 37.40 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX250117P00155000 | 2024-05-22 3:42PM EDT | 155.00 | 74.12 | 73.30 | 77.20 | 0.00 | - | 1 | 1 | 64.01% |
| SBUX250117P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 79.12 | 78.30 | 82.15 | 0.00 | - | 1 | 1 | 65.67% |
| SBUX250117P00165000 | 2024-06-17 9:39AM EDT | 165.00 | 85.27 | 83.30 | 87.20 | 0.00 | - | 15 | 0 | 68.03% |
