$81.50
0.740.92%
가까이에: -
$81.69
0.190.23%
시간외: Apr 17, 7:43 PM EDT
Comments
Loading...
Starbucks (NASDAQ:SBUX) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Starbucks의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Starbucks에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price35.5Apr 15, 2025
Change
00%
Bid30.4
Ask32.85
volume0
Intrest2
Strike
50
50
Last Price0.16Apr 09, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest2
Last Price-
Change
-
Bid26
Ask27.35
volume0
Intrest0
Strike
55
55
Last Price0.01Apr 17, 2025
Change
0.396.77%
Bid-
Ask0.23
volume1
Intrest10
Last Price-
Change
-
Bid23.8
Ask26.4
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price-
Change
-
Bid23.45
Ask25.6
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid22.85
Ask24.65
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid22.4
Ask22.7
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price22.3Apr 17, 2025
Change
-
Bid20.2
Ask21.7
volume1
Intrest0
Strike
60
60
Last Price0.1Apr 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest36
Last Price24.4Apr 14, 2025
Change
00%
Bid20.45
Ask21.6
volume0
Intrest1
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid19.05
Ask20.65
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid17.65
Ask19.1
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price22.25Apr 14, 2025
Change
00%
Bid17.1
Ask17.75
volume0
Intrest2
Strike
64
64
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid16.45
Ask17.2
volume0
Intrest0
Strike
65
65
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest79
Last Price18.65Apr 15, 2025
Change
00%
Bid14.7
Ask17.65
volume0
Intrest1
Strike
66
66
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid14.45
Ask14.75
volume0
Intrest0
Strike
67
67
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid12.95
Ask14.75
volume0
Intrest0
Strike
68
68
Last Price0.07Apr 17, 2025
Change
-
Bid-
Ask1.28
volume1
Intrest0
Last Price-
Change
-
Bid11.3
Ask13.9
volume0
Intrest0
Strike
69
69
Last Price0.02Apr 17, 2025
Change
0.1789.47%
Bid-
Ask1.29
volume1
Intrest1
Last Price11.99Apr 17, 2025
Change
0.060.5%
Bid10.55
Ask12.95
volume1
Intrest4
Strike
70
70
Last Price0.04Apr 17, 2025
Change
0.1680%
Bid0.01
Ask0.18
volume12
Intrest171
Last Price-
Change
-
Bid9.9
Ask12
volume0
Intrest0
Strike
71
71
Last Price0.25Apr 16, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest49
Last Price8.85Apr 09, 2025
Change
00%
Bid8.55
Ask10.95
volume0
Intrest19
Strike
72
72
Last Price0.1Apr 17, 2025
Change
0.1152.38%
Bid0.01
Ask0.09
volume6
Intrest125
Last Price10.4Apr 08, 2025
Change
00%
Bid7.45
Ask10
volume0
Intrest2
Strike
73
73
Last Price0.1Apr 17, 2025
Change
0.2873.68%
Bid0.01
Ask0.12
volume8
Intrest14
Last Price8.35Apr 07, 2025
Change
00%
Bid6.6
Ask8.95
volume0
Intrest2
Strike
74
74
Last Price0.15Apr 17, 2025
Change
0.2461.54%
Bid0.11
Ask0.16
volume13
Intrest349
Last Price7.33Apr 17, 2025
Change
0.7311.06%
Bid5.75
Ask7.85
volume2
Intrest10
Strike
75
75
Last Price0.2Apr 17, 2025
Change
0.4368.25%
Bid0.18
Ask0.21
volume50
Intrest271
Last Price5.9Apr 17, 2025
Change
0.7511.28%
Bid5.2
Ask6.7
volume7
Intrest26
Strike
76
76
Last Price0.28Apr 17, 2025
Change
0.5265%
Bid0.26
Ask0.3
volume47
Intrest200
Last Price5.5Apr 17, 2025
Change
0.812.7%
Bid4.35
Ask5.05
volume10
Intrest9
Strike
77
77
Last Price0.43Apr 17, 2025
Change
0.6259.05%
Bid0.37
Ask0.41
volume41
Intrest177
Last Price4.5Apr 17, 2025
Change
447.06%
Bid3.6
Ask4.2
volume23
Intrest71
Strike
78
78
Last Price0.54Apr 17, 2025
Change
0.548.08%
Bid0.5
Ask0.56
volume15
Intrest866
Last Price3.8Apr 17, 2025
Change
0.618.75%
Bid3.25
Ask3.4
volume8
Intrest794
Strike
79
79
Last Price0.71Apr 17, 2025
Change
0.6748.55%
Bid0.5
Ask0.76
volume43
Intrest189
Last Price2.75Apr 17, 2025
Change
0.134.96%
Bid2.45
Ask2.7
volume27
Intrest221
Strike
80
80
Last Price1Apr 17, 2025
Change
0.741.18%
Bid0.88
Ask1.09
volume757
Intrest479
Last Price2.12Apr 17, 2025
Change
0.147.07%
Bid1.52
Ask2.06
volume45
Intrest74
Strike
81
81
Last Price1.4Apr 17, 2025
Change
0.733.33%
Bid0.98
Ask1.42
volume78
Intrest188
Last Price1.54Apr 17, 2025
Change
0.021.28%
Bid1.18
Ask1.52
volume99
Intrest52
Strike
82
82
Last Price1.8Apr 17, 2025
Change
0.8532.08%
Bid1.67
Ask1.88
volume103
Intrest307
Last Price0.96Apr 17, 2025
Change
0.044.35%
Bid0.93
Ask1
volume218
Intrest300
Strike
83
83
Last Price2.3Apr 17, 2025
Change
0.9529.23%
Bid2.27
Ask2.56
volume72
Intrest152
Last Price0.62Apr 17, 2025
Change
0.1620.51%
Bid0.59
Ask0.68
volume287
Intrest1073
Strike
84
84
Last Price2.92Apr 17, 2025
Change
1.1327.9%
Bid2.73
Ask3.1
volume3
Intrest193
Last Price0.38Apr 17, 2025
Change
0.0817.39%
Bid0.35
Ask0.59
volume122
Intrest766
Strike
85
85
Last Price3.68Apr 17, 2025
Change
1.3827.27%
Bid3.7
Ask4.8
volume22
Intrest645
Last Price0.23Apr 17, 2025
Change
0.0825.81%
Bid0.2
Ask0.26
volume125
Intrest343
Strike
86
86
Last Price5Apr 16, 2025
Change
00%
Bid4.55
Ask4.8
volume0
Intrest125
Last Price0.14Apr 17, 2025
Change
0.0836.36%
Bid0.12
Ask0.34
volume104
Intrest504
Strike
87
87
Last Price5.64Apr 17, 2025
Change
1.3319.08%
Bid5.4
Ask6.3
volume14
Intrest107
Last Price0.06Apr 17, 2025
Change
0.0857.14%
Bid0.06
Ask0.23
volume615
Intrest801
Strike
88
88
Last Price6.61Apr 17, 2025
Change
1.3116.54%
Bid6.25
Ask7.1
volume13
Intrest137
Last Price0.04Apr 17, 2025
Change
0.0450%
Bid0.02
Ask0.23
volume31
Intrest230
Strike
89
89
Last Price7.2Apr 17, 2025
Change
0.9912.09%
Bid6.6
Ask8.25
volume10
Intrest46
Last Price0.05Apr 17, 2025
Change
0.0337.5%
Bid0.01
Ask0.09
volume65
Intrest771
Strike
90
90
Last Price7.68Apr 17, 2025
Change
0.455.54%
Bid8.4
Ask8.65
volume4
Intrest152
Last Price0.11Apr 16, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest82
Strike
91
91
Last Price10.45Apr 16, 2025
Change
00%
Bid9.4
Ask10.45
volume0
Intrest102
Last Price0.12Apr 16, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest352
Strike
92
92
Last Price9.55Apr 17, 2025
Change
0.66.7%
Bid10.4
Ask11.25
volume1
Intrest49
Last Price0.01Apr 16, 2025
Change
00%
Bid0.01
Ask0.4
volume0
Intrest113
Strike
93
93
Last Price11.51Apr 17, 2025
Change
1.3910.78%
Bid11.4
Ask11.65
volume5
Intrest21
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest21
Strike
94
94
Last Price12.37Apr 17, 2025
Change
1.5811.33%
Bid12.35
Ask13.15
volume1
Intrest33
Last Price0.66Apr 16, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest152
Strike
95
95
Last Price13.25Apr 17, 2025
Change
1.811.96%
Bid13.4
Ask14.15
volume2
Intrest9
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest243
Strike
96
96
Last Price14.3Apr 17, 2025
Change
1.7510.9%
Bid13.6
Ask14.6
volume28
Intrest69
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask1.13
volume0
Intrest197
Strike
97
97
Last Price15.4Apr 17, 2025
Change
1.69.41%
Bid15.4
Ask15.6
volume9
Intrest10
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest254
Strike
98
98
Last Price17.65Apr 16, 2025
Change
00%
Bid16.4
Ask16.95
volume0
Intrest13
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest274
Strike
99
99
Last Price15.55Apr 15, 2025
Change
00%
Bid17.4
Ask17.65
volume0
Intrest0
Last Price0.31Apr 17, 2025
Change
0.33000%
Bid-
Ask0.24
volume3
Intrest276
Strike
100
100
Last Price17.8Apr 17, 2025
Change
2.2511.22%
Bid18.3
Ask19
volume1
Intrest31
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest138
Strike
101
101
Last Price19.45Apr 17, 2025
Change
1.67.6%
Bid19.4
Ask19.95
volume5
Intrest6
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.33
volume1
Intrest146
Strike
102
102
Last Price20.18Apr 17, 2025
Change
1.828.27%
Bid20.4
Ask20.6
volume2
Intrest10
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest187
Strike
103
103
Last Price21.15Apr 17, 2025
Change
1.98.24%
Bid21.3
Ask21.65
volume7
Intrest8
Last Price0.05Apr 17, 2025
Change
0.1575%
Bid-
Ask0.1
volume11
Intrest2291
Strike
104
104
Last Price23.15Apr 16, 2025
Change
00%
Bid21.6
Ask22.65
volume0
Intrest3
Last Price0.03Apr 17, 2025
Change
0.1785%
Bid-
Ask0.35
volume110
Intrest1572
Strike
105
105
Last Price23.3Apr 17, 2025
Change
1.959.13%
Bid23.35
Ask24.7
volume1
Intrest0
Last Price0.12Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest63
Strike
106
106
Last Price24.15Apr 17, 2025
Change
2.057.82%
Bid24.25
Ask25.55
volume7
Intrest8
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest44
Strike
107
107
Last Price15.38Apr 03, 2025
Change
00%
Bid23.5
Ask26.65
volume0
Intrest0
Last Price1.43Apr 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest46
Strike
108
108
Last Price12.41Mar 25, 2025
Change
00%
Bid24.85
Ask27.65
volume0
Intrest0
Last Price0.1Apr 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Strike
109
109
Last Price23.6Apr 14, 2025
Change
00%
Bid25.4
Ask28.8
volume0
Intrest0
Last Price0.15Apr 09, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest234
Strike
110
110
Last Price12.85Mar 31, 2025
Change
00%
Bid27.1
Ask29.7
volume0
Intrest0
Last Price0.15Apr 01, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest115
Strike
111
111
Last Price-
Change
-
Bid27.85
Ask31.3
volume0
Intrest0
Last Price0.31Apr 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest21
Strike
112
112
Last Price11.8Mar 11, 2025
Change
00%
Bid29.1
Ask31.7
volume0
Intrest0
Last Price0.65Apr 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
113
113
Last Price15.3Mar 17, 2025
Change
00%
Bid29.4
Ask33.3
volume0
Intrest0
Last Price0.17Mar 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Strike
114
114
Last Price-
Change
-
Bid31.1
Ask33.7
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest23
Strike
115
115
Last Price-
Change
-
Bid32.05
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
116
116
Last Price19.9Mar 13, 2025
Change
00%
Bid33.1
Ask35.65
volume0
Intrest0
Last Price0.06Mar 17, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Strike
117
117
Last Price-
Change
-
Bid34.1
Ask36.7
volume0
Intrest0
Last Price0.43Mar 11, 2025
Change
00%
Bid-
Ask1.14
volume0
Intrest3
Strike
118
118
Last Price-
Change
-
Bid34.45
Ask37.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid35.5
Ask39.35
volume0
Intrest0
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest23
Strike
120
120
Last Price-
Change
-
Bid37.15
Ask39.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid38.1
Ask40.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid38.9
Ask42.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid40.1
Ask42.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
124
124
Last Price-
Change
-
Bid40.4
Ask44.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid42.1
Ask44.7
volume0
Intrest0
Last Price0.13Mar 19, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest14
Strike
126
126
Last Price-
Change
-
Bid42.45
Ask46.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid46.5
Ask49.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid51.5
Ask54.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid57
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid62.1
Ask64.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid66.5
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid72.1
Ask74.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid77.1
Ask79.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid82.1
Ask84.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved