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4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419C00050000 | 2023-12-06 10:32AM EDT | 50.00 | 47.17 | 42.80 | 43.65 | 0.00 | - | 2 | 2 | 994.14% |
| SBUX240419C00055000 | 2024-04-12 11:46AM EDT | 55.00 | 29.95 | 30.25 | 34.20 | 0.00 | - | 1 | 1 | 285.16% |
| SBUX240419C00060000 | 2024-03-11 12:44PM EDT | 60.00 | 32.29 | 24.25 | 28.20 | 0.00 | - | 30 | 30 | 399.80% |
| SBUX240419C00065000 | 2024-01-11 11:02AM EDT | 65.00 | 28.40 | 32.85 | 33.40 | 0.00 | - | 1 | 21 | 920.51% |
| SBUX240419C00070000 | 2024-04-15 9:56AM EDT | 70.00 | 15.80 | 15.70 | 19.05 | 0.00 | - | 1 | 105 | 181.25% |
| SBUX240419C00075000 | 2024-04-12 10:46AM EDT | 75.00 | 10.10 | 10.65 | 14.10 | 0.00 | - | 1 | 214 | 133.59% |
| SBUX240419C00076000 | 2024-04-10 3:13PM EDT | 76.00 | 10.35 | 9.45 | 13.05 | 0.00 | - | - | 1 | 105.08% |
| SBUX240419C00077000 | 2024-04-16 11:56AM EDT | 77.00 | 8.60 | 9.20 | 11.75 | 0.00 | - | 1 | 2 | 125.78% |
| SBUX240419C00078000 | 2024-04-17 11:43AM EDT | 78.00 | 7.90 | 7.35 | 10.90 | 0.00 | - | 1 | 3 | 208.01% |
| SBUX240419C00079000 | 2024-04-16 10:40AM EDT | 79.00 | 6.05 | 6.45 | 9.50 | 0.00 | - | 2 | 9 | 172.85% |
| SBUX240419C00080000 | 2024-04-18 12:54PM EDT | 80.00 | 6.94 | 5.45 | 8.90 | +1.01 | +17.03% | 5 | 262 | 56.25% |
| SBUX240419C00081000 | 2024-04-15 2:07PM EDT | 81.00 | 4.55 | 4.30 | 7.80 | 0.00 | - | 2 | 5 | 161.04% |
| SBUX240419C00082000 | 2024-04-17 2:29PM EDT | 82.00 | 4.26 | 3.20 | 6.50 | 0.00 | - | 1 | 37 | 132.52% |
| SBUX240419C00083000 | 2024-04-18 3:10PM EDT | 83.00 | 4.30 | 3.65 | 5.10 | +0.94 | +27.98% | 4 | 75 | 57.42% |
| SBUX240419C00084000 | 2024-04-18 2:20PM EDT | 84.00 | 3.20 | 2.31 | 5.00 | +0.80 | +33.33% | 19 | 305 | 63.87% |
| SBUX240419C00085000 | 2024-04-18 3:59PM EDT | 85.00 | 2.17 | 1.50 | 3.20 | +0.61 | +39.10% | 405 | 1,405 | 76.27% |
| SBUX240419C00086000 | 2024-04-18 3:59PM EDT | 86.00 | 1.29 | 1.06 | 1.32 | +0.44 | +51.76% | 1,132 | 2,002 | 22.27% |
| SBUX240419C00087000 | 2024-04-18 3:58PM EDT | 87.00 | 0.56 | 0.53 | 0.58 | +0.16 | +40.00% | 3,043 | 2,452 | 19.53% |
| SBUX240419C00088000 | 2024-04-18 3:59PM EDT | 88.00 | 0.19 | 0.17 | 0.23 | +0.02 | +11.76% | 12,018 | 5,499 | 21.44% |
| SBUX240419C00089000 | 2024-04-18 3:52PM EDT | 89.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 471 | 2,243 | 23.05% |
| SBUX240419C00090000 | 2024-04-18 3:44PM EDT | 90.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1,442 | 5,288 | 26.95% |
| SBUX240419C00091000 | 2024-04-18 3:36PM EDT | 91.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 39 | 1,682 | 45.31% |
| SBUX240419C00092000 | 2024-04-18 3:05PM EDT | 92.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 96 | 2,527 | 36.33% |
| SBUX240419C00093000 | 2024-04-18 3:54PM EDT | 93.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 3,633 | 42.19% |
| SBUX240419C00094000 | 2024-04-18 11:39AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 901 | 43.75% |
| SBUX240419C00095000 | 2024-04-18 3:54PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 9,051 | 49.22% |
| SBUX240419C00096000 | 2024-04-18 2:38PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 440 | 54.69% |
| SBUX240419C00097000 | 2024-04-17 10:37AM EDT | 97.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 897 | 71.88% |
| SBUX240419C00098000 | 2024-04-18 3:38PM EDT | 98.00 | 0.02 | 0.00 | 1.09 | +0.01 | +100.00% | 1 | 178 | 134.96% |
| SBUX240419C00099000 | 2024-04-09 10:01AM EDT | 99.00 | 0.02 | 0.00 | 1.08 | 0.00 | - | 20 | 134 | 142.58% |
| SBUX240419C00100000 | 2024-04-18 3:29PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 411 | 9,852 | 68.75% |
| SBUX240419C00101000 | 2024-04-05 10:21AM EDT | 101.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | 270 | 466 | 162.50% |
| SBUX240419C00102000 | 2024-04-05 10:19AM EDT | 102.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 200 | 636 | 172.46% |
| SBUX240419C00103000 | 2024-04-05 1:06PM EDT | 103.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 91 | 331 | 179.88% |
| SBUX240419C00105000 | 2024-04-15 11:16AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 7,963 | 90.63% |
| SBUX240419C00110000 | 2024-04-18 11:17AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,939 | 109.38% |
| SBUX240419C00115000 | 2024-04-15 12:04PM EDT | 115.00 | 0.06 | 0.00 | 0.01 | +0.04 | +200.00% | 1 | 2,002 | 128.13% |
| SBUX240419C00120000 | 2024-04-05 11:56AM EDT | 120.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 891 | 197.66% |
| SBUX240419C00125000 | 2024-04-05 11:55AM EDT | 125.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 100 | 866 | 265.23% |
| SBUX240419C00130000 | 2024-03-05 4:15PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 847 | 181.25% |
| SBUX240419C00135000 | 2024-03-14 11:20AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 336 | 193.75% |
| SBUX240419C00140000 | 2024-03-07 1:53PM EDT | 140.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 10 | 452 | 334.77% |
| SBUX240419C00145000 | 2023-12-11 4:54PM EDT | 145.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 358 | 278.13% |
| SBUX240419C00150000 | 2024-04-16 11:44AM EDT | 150.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 273 | 367.58% |
認沽盤範圍2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419P00050000 | 2024-03-20 1:04PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 280 | 250.00% |
| SBUX240419P00055000 | 2024-03-15 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 19 | 358 | 351.17% |
| SBUX240419P00060000 | 2024-03-14 3:13PM EDT | 60.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 2 | 257 | 299.61% |
| SBUX240419P00065000 | 2024-04-02 1:31PM EDT | 65.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 122 | 333.59% |
| SBUX240419P00070000 | 2024-04-15 10:52AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,165 | 106.25% |
| SBUX240419P00074000 | 2024-04-12 3:27PM EDT | 74.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 55 | 55 | 81.25% |
| SBUX240419P00075000 | 2024-04-17 2:50PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,416 | 75.00% |
| SBUX240419P00076000 | 2024-04-15 3:52PM EDT | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 185 | 113 | 68.75% |
| SBUX240419P00078000 | 2024-04-16 10:06AM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 32 | 56.25% |
| SBUX240419P00079000 | 2024-04-18 11:41AM EDT | 79.00 | 0.01 | 0.00 | 0.63 | -0.03 | -75.00% | 5 | 247 | 104.88% |
| SBUX240419P00080000 | 2024-04-18 11:50AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,540 | 50.00% |
| SBUX240419P00081000 | 2024-04-18 3:41PM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1,302 | 468 | 50.78% |
| SBUX240419P00082000 | 2024-04-18 1:48PM EDT | 82.00 | 0.01 | 0.00 | 0.13 | -0.01 | -50.00% | 475 | 788 | 50.00% |
| SBUX240419P00083000 | 2024-04-18 3:48PM EDT | 83.00 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 636 | 1,032 | 37.89% |
| SBUX240419P00084000 | 2024-04-18 3:43PM EDT | 84.00 | 0.03 | 0.02 | 0.06 | -0.07 | -70.00% | 257 | 1,050 | 33.01% |
| SBUX240419P00085000 | 2024-04-18 3:59PM EDT | 85.00 | 0.06 | 0.05 | 0.07 | -0.17 | -73.91% | 935 | 9,382 | 25.39% |
| SBUX240419P00086000 | 2024-04-18 3:55PM EDT | 86.00 | 0.15 | 0.13 | 0.40 | -0.41 | -73.21% | 830 | 1,827 | 33.40% |
| SBUX240419P00087000 | 2024-04-18 3:59PM EDT | 87.00 | 0.43 | 0.36 | 0.46 | -0.58 | -57.43% | 4,039 | 2,171 | 20.70% |
| SBUX240419P00088000 | 2024-04-18 3:58PM EDT | 88.00 | 1.00 | 1.01 | 1.08 | -0.77 | -43.50% | 277 | 647 | 21.49% |
| SBUX240419P00089000 | 2024-04-18 3:42PM EDT | 89.00 | 1.69 | 1.84 | 2.09 | -1.26 | -42.71% | 23 | 534 | 33.40% |
| SBUX240419P00090000 | 2024-04-18 2:55PM EDT | 90.00 | 2.62 | 2.48 | 3.25 | -1.08 | -29.19% | 28 | 2,231 | 52.83% |
| SBUX240419P00091000 | 2024-04-18 11:23AM EDT | 91.00 | 4.10 | 2.84 | 5.40 | -1.32 | -24.35% | 2 | 170 | 55.08% |
| SBUX240419P00092000 | 2024-04-18 2:21PM EDT | 92.00 | 4.80 | 3.40 | 7.00 | -1.20 | -20.00% | 250 | 26 | 69.73% |
| SBUX240419P00093000 | 2024-04-15 10:38AM EDT | 93.00 | 7.35 | 5.40 | 6.15 | 0.00 | - | 1 | 2 | 75.20% |
| SBUX240419P00094000 | 2024-04-12 11:52AM EDT | 94.00 | 9.15 | 5.20 | 7.35 | 0.00 | - | 1 | 0 | 97.75% |
| SBUX240419P00095000 | 2024-04-18 3:20PM EDT | 95.00 | 7.60 | 7.70 | 8.10 | -0.93 | -10.90% | 1,344 | 737 | 62.50% |
| SBUX240419P00096000 | 2024-04-03 3:12PM EDT | 96.00 | 7.65 | 6.85 | 10.65 | 0.00 | - | 300 | 0 | 186.52% |
| SBUX240419P00097000 | 2024-03-22 2:36PM EDT | 97.00 | 6.57 | 8.75 | 11.70 | 0.00 | - | 2 | 0 | 113.87% |
| SBUX240419P00098000 | 2024-04-08 3:34PM EDT | 98.00 | 10.85 | 9.30 | 12.65 | 0.00 | - | 1 | 0 | 94.53% |
| SBUX240419P00099000 | 2024-04-10 10:01AM EDT | 99.00 | 12.75 | 10.30 | 13.60 | 0.00 | - | 2 | 0 | 96.88% |
| SBUX240419P00100000 | 2024-04-18 3:20PM EDT | 100.00 | 12.60 | 11.80 | 13.65 | -0.93 | -6.87% | 1,073 | 49 | 168.95% |
| SBUX240419P00102000 | 2024-03-22 12:06PM EDT | 102.00 | 11.56 | 12.90 | 16.35 | 0.00 | - | 1 | 0 | 227.83% |
| SBUX240419P00105000 | 2024-04-18 2:03PM EDT | 105.00 | 18.01 | 15.75 | 19.10 | -1.54 | -7.88% | 2 | 2 | 237.79% |
| SBUX240419P00110000 | 2024-04-17 3:15PM EDT | 110.00 | 22.80 | 22.60 | 23.30 | 0.00 | - | 3 | 1 | 158.20% |
| SBUX240419P00115000 | 2024-03-05 3:46PM EDT | 115.00 | 24.20 | 25.30 | 29.00 | 0.00 | - | 30 | 0 | 301.95% |
| SBUX240419P00120000 | 2024-02-28 4:51PM EDT | 120.00 | 27.05 | 27.35 | 29.70 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240419P00125000 | 2023-11-10 11:55AM EDT | 125.00 | 22.60 | 28.15 | 29.15 | 0.00 | - | - | 0 | 0.00% |
| SBUX240419P00135000 | 2023-11-10 3:56PM EDT | 135.00 | 31.40 | 37.90 | 38.60 | 0.00 | - | - | 0 | 0.00% |
