認購期權範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00040000 | 2024-06-21 10:50AM EDT | 40.00 | 39.95 | 37.85 | 41.90 | +2.07 | +5.46% | 1 | 1 | 1,139.26% |
| SBUX240621C00050000 | 2024-05-15 3:41PM EDT | 50.00 | 25.85 | 27.85 | 31.40 | 0.00 | - | 35 | 2 | 765.63% |
| SBUX240621C00055000 | 2024-05-29 10:01AM EDT | 55.00 | 23.40 | 23.10 | 26.60 | 0.00 | - | 4 | 4 | 669.92% |
| SBUX240621C00060000 | 2024-06-17 9:44AM EDT | 60.00 | 19.64 | 18.05 | 21.90 | -0.25 | -1.26% | 4 | 9 | 263.28% |
| SBUX240621C00064000 | 2024-06-05 3:42PM EDT | 64.00 | 17.20 | 14.40 | 17.35 | 0.00 | - | - | 8 | 437.50% |
| SBUX240621C00065000 | 2024-06-21 1:45PM EDT | 65.00 | 14.60 | 13.15 | 16.80 | -0.90 | -5.81% | 2 | 28 | 198.44% |
| SBUX240621C00067000 | 2024-06-21 11:35AM EDT | 67.00 | 12.60 | 11.75 | 14.40 | +0.02 | +0.16% | 1 | 13 | 205.08% |
| SBUX240621C00068000 | 2024-06-10 3:25PM EDT | 68.00 | 13.50 | 11.75 | 12.25 | 0.00 | - | 5 | 25 | 169.53% |
| SBUX240621C00069000 | 2024-05-22 3:02PM EDT | 69.00 | 12.25 | 10.75 | 12.90 | 0.00 | - | - | 2 | 281.25% |
| SBUX240621C00070000 | 2024-06-21 3:50PM EDT | 70.00 | 9.90 | 9.75 | 9.90 | -0.14 | -1.38% | 21 | 2,228 | 0.00% |
| SBUX240621C00071000 | 2024-05-30 3:34PM EDT | 71.00 | 8.00 | 8.80 | 9.00 | 0.00 | - | 3 | 3 | 131.25% |
| SBUX240621C00072000 | 2024-06-12 9:32AM EDT | 72.00 | 7.91 | 6.95 | 9.20 | 0.00 | - | 1 | 15 | 134.77% |
| SBUX240621C00073000 | 2024-06-21 3:33PM EDT | 73.00 | 6.81 | 5.30 | 8.85 | -1.74 | -20.35% | 8 | 603 | 120.70% |
| SBUX240621C00074000 | 2024-06-21 2:34PM EDT | 74.00 | 5.95 | 5.70 | 6.05 | -0.14 | -2.30% | 19 | 39 | 102.34% |
| SBUX240621C00075000 | 2024-06-21 3:51PM EDT | 75.00 | 4.98 | 4.05 | 6.05 | +0.23 | +4.84% | 646 | 14,027 | 88.28% |
| SBUX240621C00076000 | 2024-06-21 2:40PM EDT | 76.00 | 4.28 | 2.78 | 5.70 | +0.03 | +0.71% | 36 | 374 | 96.29% |
| SBUX240621C00077000 | 2024-06-21 2:28PM EDT | 77.00 | 2.69 | 2.69 | 3.00 | -0.57 | -17.48% | 65 | 728 | 52.73% |
| SBUX240621C00078000 | 2024-06-21 3:34PM EDT | 78.00 | 1.79 | 0.90 | 3.75 | -0.14 | -7.25% | 97 | 509 | 67.97% |
| SBUX240621C00079000 | 2024-06-21 3:42PM EDT | 79.00 | 0.66 | 0.59 | 1.97 | -0.30 | -31.25% | 392 | 1,972 | 88.67% |
| SBUX240621C00080000 | 2024-06-21 3:52PM EDT | 80.00 | 0.08 | 0.05 | 0.09 | -0.25 | -89.29% | 7,134 | 19,624 | 7.81% |
| SBUX240621C00081000 | 2024-06-21 3:49PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,932 | 4,574 | 14.84% |
| SBUX240621C00082000 | 2024-06-21 3:42PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 734 | 10,684 | 25.00% |
| SBUX240621C00083000 | 2024-06-21 3:33PM EDT | 83.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 368 | 3,448 | 34.38% |
| SBUX240621C00084000 | 2024-06-21 2:58PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 2,807 | 43.75% |
| SBUX240621C00085000 | 2024-06-21 3:47PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 19,700 | 53.13% |
| SBUX240621C00086000 | 2024-06-21 2:48PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,470 | 56.25% |
| SBUX240621C00087000 | 2024-06-21 1:20PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,285 | 62.50% |
| SBUX240621C00088000 | 2024-06-21 11:58AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 2,152 | 71.88% |
| SBUX240621C00089000 | 2024-06-20 9:49AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 78.13% |
| SBUX240621C00090000 | 2024-06-21 1:54PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 33,394 | 87.50% |
| SBUX240621C00091000 | 2024-06-18 2:00PM EDT | 91.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 214 | 220 | 100.00% |
| SBUX240621C00092000 | 2024-06-17 3:57PM EDT | 92.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 2 | 465 | 165.23% |
| SBUX240621C00092500 | 2024-06-21 2:20PM EDT | 92.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 5,113 | 103.13% |
| SBUX240621C00093000 | 2024-06-18 10:09AM EDT | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 354 | 731 | 121.88% |
| SBUX240621C00094000 | 2024-06-17 3:14PM EDT | 94.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 44 | 238 | 243.36% |
| SBUX240621C00095000 | 2024-06-21 3:33PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,315 | 118.75% |
| SBUX240621C00097500 | 2024-06-21 12:24PM EDT | 97.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,461 | 137.50% |
| SBUX240621C00100000 | 2024-06-21 12:20PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 15,098 | 150.00% |
| SBUX240621C00105000 | 2024-06-21 1:55PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,891 | 181.25% |
| SBUX240621C00110000 | 2024-06-17 2:22PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,090 | 206.25% |
| SBUX240621C00115000 | 2024-06-17 1:23PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,439 | 237.50% |
| SBUX240621C00120000 | 2024-06-21 12:22PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,253 | 262.50% |
| SBUX240621C00125000 | 2024-06-14 9:32AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,548 | 281.25% |
| SBUX240621C00130000 | 2024-06-11 1:21PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,869 | 300.00% |
| SBUX240621C00135000 | 2024-06-17 2:32PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 529 | 325.00% |
| SBUX240621C00140000 | 2024-05-08 9:48AM EDT | 140.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 457 | 381.25% |
| SBUX240621C00145000 | 2024-05-30 11:39AM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 559 | 387.50% |
| SBUX240621C00150000 | 2024-02-22 2:41PM EDT | 150.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 368 | 481.25% |
| SBUX240621C00155000 | 2024-01-31 10:43AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 50.00% |
| SBUX240621C00160000 | 2023-12-26 10:45AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 517.19% |
| SBUX240621C00165000 | 2024-06-21 9:30AM EDT | 165.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 2 | 62 | 462.50% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00040000 | 2024-06-18 11:16AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 468.75% |
| SBUX240621P00045000 | 2024-06-13 9:31AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 45 | 393.75% |
| SBUX240621P00050000 | 2024-06-06 1:11PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 966 | 306.25% |
| SBUX240621P00055000 | 2024-06-06 1:11PM EDT | 55.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1,068 | 306.25% |
| SBUX240621P00060000 | 2024-06-12 3:31PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,391 | 193.75% |
| SBUX240621P00064000 | 2024-06-17 9:38AM EDT | 64.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 145 | 273.05% |
| SBUX240621P00065000 | 2024-06-21 10:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 7,319 | 143.75% |
| SBUX240621P00066000 | 2024-06-12 1:41PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 52 | 143.75% |
| SBUX240621P00067000 | 2024-06-20 9:30AM EDT | 67.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | 1 | 571 | 283.59% |
| SBUX240621P00068000 | 2024-06-17 11:37AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 362 | 460 | 112.50% |
| SBUX240621P00069000 | 2024-06-17 12:15PM EDT | 69.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 12 | 322 | 196.88% |
| SBUX240621P00070000 | 2024-06-21 2:28PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 8,577 | 96.88% |
| SBUX240621P00071000 | 2024-06-17 2:26PM EDT | 71.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 484 | 98.44% |
| SBUX240621P00072000 | 2024-06-18 12:21PM EDT | 72.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 211 | 704 | 89.06% |
| SBUX240621P00073000 | 2024-06-21 11:51AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 231 | 68.75% |
| SBUX240621P00074000 | 2024-06-20 2:23PM EDT | 74.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 3,224 | 67.97% |
| SBUX240621P00075000 | 2024-06-21 3:41PM EDT | 75.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 63 | 18,337 | 50.00% |
| SBUX240621P00076000 | 2024-06-21 2:55PM EDT | 76.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 14 | 1,238 | 44.53% |
| SBUX240621P00077000 | 2024-06-21 3:32PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 1,276 | 34.38% |
| SBUX240621P00078000 | 2024-06-21 3:38PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 305 | 2,285 | 24.22% |
| SBUX240621P00079000 | 2024-06-21 3:46PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.16 | -88.89% | 2,087 | 2,383 | 12.89% |
| SBUX240621P00080000 | 2024-06-21 3:51PM EDT | 80.00 | 0.08 | 0.05 | 0.11 | -0.51 | -86.44% | 6,223 | 12,423 | 3.13% |
| SBUX240621P00081000 | 2024-06-21 3:51PM EDT | 81.00 | 1.07 | 0.84 | 1.46 | -0.28 | -20.74% | 1,866 | 3,073 | 47.66% |
| SBUX240621P00082000 | 2024-06-21 3:45PM EDT | 82.00 | 2.32 | 1.45 | 2.20 | -0.15 | -6.07% | 279 | 3,107 | 42.58% |
| SBUX240621P00083000 | 2024-06-21 3:31PM EDT | 83.00 | 3.10 | 2.92 | 4.85 | +0.05 | +1.64% | 26 | 104 | 115.63% |
| SBUX240621P00084000 | 2024-06-21 10:52AM EDT | 84.00 | 4.05 | 2.40 | 5.55 | +0.05 | +1.25% | 3 | 10 | 180.27% |
| SBUX240621P00085000 | 2024-06-21 3:46PM EDT | 85.00 | 5.33 | 4.30 | 6.75 | +0.30 | +5.96% | 160 | 6,858 | 118.95% |
| SBUX240621P00086000 | 2024-06-18 3:21PM EDT | 86.00 | 5.92 | 4.80 | 7.90 | 0.00 | - | 1 | 0 | 114.06% |
| SBUX240621P00087000 | 2024-06-21 9:43AM EDT | 87.00 | 7.00 | 6.25 | 8.30 | +0.30 | +4.48% | 2 | 1 | 116.02% |
| SBUX240621P00088000 | 2024-06-14 11:15AM EDT | 88.00 | 8.35 | 6.15 | 9.30 | 0.00 | - | 8 | 16 | 230.08% |
| SBUX240621P00090000 | 2024-06-21 10:27AM EDT | 90.00 | 10.50 | 8.90 | 11.05 | +0.70 | +7.14% | 1 | 144 | 238.18% |
| SBUX240621P00092000 | 2024-06-20 2:51PM EDT | 92.00 | 11.70 | 10.85 | 13.70 | 0.00 | - | 2 | 1 | 170.31% |
| SBUX240621P00092500 | 2024-06-21 12:20PM EDT | 92.50 | 13.15 | 12.05 | 14.00 | +0.85 | +6.91% | 35 | 3,085 | 214.45% |
| SBUX240621P00094000 | 2024-06-20 3:02PM EDT | 94.00 | 12.20 | 12.10 | 16.10 | 0.00 | - | 42 | 9 | 121.88% |
| SBUX240621P00095000 | 2024-06-20 3:17PM EDT | 95.00 | 14.60 | 13.90 | 16.15 | 0.00 | - | 4,620 | 382 | 312.50% |
| SBUX240621P00097500 | 2024-06-20 3:02PM EDT | 97.50 | 15.55 | 16.40 | 18.40 | 0.00 | - | 20 | 8 | 315.63% |
| SBUX240621P00100000 | 2024-06-21 2:40PM EDT | 100.00 | 20.15 | 19.30 | 20.40 | -0.15 | -0.74% | 3 | 509 | 271.48% |
| SBUX240621P00105000 | 2024-06-20 3:17PM EDT | 105.00 | 23.55 | 23.75 | 26.30 | 0.00 | - | 2,360 | 235 | 439.65% |
| SBUX240621P00110000 | 2024-06-21 3:13PM EDT | 110.00 | 31.34 | 28.10 | 32.00 | +2.45 | +8.48% | 1 | 4 | 560.16% |
| SBUX240621P00115000 | 2024-06-13 3:50PM EDT | 115.00 | 34.32 | 33.75 | 37.10 | 0.00 | - | 3 | 0 | 400.78% |
| SBUX240621P00120000 | 2024-02-05 12:29PM EDT | 120.00 | 27.90 | 27.95 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00125000 | 2024-06-20 3:17PM EDT | 125.00 | 45.70 | 43.30 | 47.20 | 0.00 | - | 2,170 | 200 | 416.41% |
| SBUX240621P00130000 | 2023-05-02 2:13PM EDT | 130.00 | 20.20 | 32.10 | 32.95 | 0.00 | - | 38 | 1 | 0.00% |
| SBUX240621P00135000 | 2023-05-17 2:09PM EDT | 135.00 | 28.97 | 32.70 | 33.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621P00140000 | 2023-12-07 10:33AM EDT | 140.00 | 42.36 | 46.30 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00145000 | 2023-05-23 10:05AM EDT | 145.00 | 43.50 | 44.50 | 45.35 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621P00150000 | 2023-05-17 2:09PM EDT | 150.00 | 43.87 | 47.75 | 48.45 | 0.00 | - | - | 0 | 0.00% |
| SBUX240621P00165000 | 2024-05-20 2:49PM EDT | 165.00 | 88.50 | 82.90 | 86.80 | 0.00 | - | - | 0 | 938.67% |
