$82.10
-6.16-6.98%
近くで: -
$82.00
-0.1-0.12%
時間外: 6:27 PM EDT
Comments
Loading...
Starbucks (NASDAQ:SBUX) 株価情報, オプションチェーン
オプションチェーンは、Starbucksの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Starbucksの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price43.93Apr 02, 2025
Change
00%
Bid24.5
Ask29.5
volume0
Intrest2
Strike
55
55
Last Price0.01Apr 04, 2025
Change
-
Bid-
Ask0.01
volume20
Intrest0
Last Price-
Change
-
Bid20.7
Ask23.05
volume0
Intrest0
Strike
60
60
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.53
volume50
Intrest2
Last Price32.54Mar 31, 2025
Change
00%
Bid15
Ask18.85
volume0
Intrest1
Strike
65
65
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.05
volume4
Intrest9
Last Price18.2Apr 03, 2025
Change
00%
Bid10.95
Ask13.85
volume0
Intrest38
Strike
70
70
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.04
volume83
Intrest120
Last Price17Apr 03, 2025
Change
00%
Bid5.1
Ask8.85
volume0
Intrest27
Strike
75
75
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.5
volume29
Intrest21
Last Price8.55Apr 03, 2025
Change
00%
Bid0.64
Ask3.15
volume0
Intrest86
Strike
80
80
Last Price0.03Apr 04, 2025
Change
0.0350%
Bid-
Ask0.11
volume1063
Intrest724
Last Price0.89Apr 04, 2025
Change
-
Bid0.04
Ask1.38
volume67
Intrest0
Strike
82
82
Last Price0.29Apr 04, 2025
Change
0.1161.11%
Bid-
Ask1.11
volume402
Intrest157
Last Price0.1Apr 04, 2025
Change
5.7598.29%
Bid-
Ask0.47
volume24
Intrest14
Strike
83
83
Last Price0.98Apr 04, 2025
Change
0.8444.44%
Bid0.77
Ask1.24
volume2185
Intrest160
Last Price0.33Apr 04, 2025
Change
4.0292.41%
Bid-
Ask0.2
volume1011
Intrest4
Strike
84
84
Last Price1.64Apr 04, 2025
Change
1.31396.97%
Bid0.77
Ask3.1
volume58
Intrest45
Last Price0.03Apr 04, 2025
Change
3.5299.15%
Bid-
Ask1.57
volume1229
Intrest35
Strike
85
85
Last Price2.93Apr 04, 2025
Change
2.48551.11%
Bid2.01
Ask3.85
volume159
Intrest215
Last Price0.01Apr 04, 2025
Change
2.7499.64%
Bid-
Ask1.62
volume44
Intrest12
Strike
86
86
Last Price3.13Apr 04, 2025
Change
2.58469.09%
Bid2.89
Ask5.35
volume78
Intrest92
Last Price0.04Apr 04, 2025
Change
2.0798.1%
Bid-
Ask1.7
volume105
Intrest129
Strike
87
87
Last Price5.2Apr 04, 2025
Change
4.05352.17%
Bid4.65
Ask6.4
volume280
Intrest333
Last Price0.01Apr 04, 2025
Change
1.1699.15%
Bid-
Ask0.16
volume30
Intrest109
Strike
88
88
Last Price5.2Apr 04, 2025
Change
3.84282.35%
Bid5.1
Ask7.5
volume393
Intrest521
Last Price0.03Apr 04, 2025
Change
1.0797.27%
Bid-
Ask0.05
volume73
Intrest439
Strike
89
89
Last Price6.57Apr 04, 2025
Change
4.54223.65%
Bid5.9
Ask8.5
volume107
Intrest92
Last Price0.01Apr 04, 2025
Change
0.7198.61%
Bid-
Ask0.01
volume40
Intrest195
Strike
90
90
Last Price7.13Apr 04, 2025
Change
4.64186.35%
Bid7
Ask9.45
volume2146
Intrest2050
Last Price0.01Apr 04, 2025
Change
0.4998%
Bid-
Ask0.01
volume31
Intrest631
Strike
91
91
Last Price9.19Apr 04, 2025
Change
5.99187.19%
Bid7.75
Ask11.1
volume108
Intrest330
Last Price0.01Apr 04, 2025
Change
0.2796.43%
Bid-
Ask2.18
volume79
Intrest665
Strike
92
92
Last Price10.1Apr 04, 2025
Change
5.84137.09%
Bid8
Ask12
volume33
Intrest521
Last Price0.01Apr 04, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume10
Intrest134
Strike
93
93
Last Price11.18Apr 04, 2025
Change
6.37132.43%
Bid8.9
Ask13
volume116
Intrest728
Last Price0.01Apr 04, 2025
Change
0.295.24%
Bid-
Ask1.71
volume2
Intrest59
Strike
94
94
Last Price12.1Apr 04, 2025
Change
6.76126.59%
Bid9.9
Ask14
volume80
Intrest477
Last Price0.01Apr 04, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume9
Intrest136
Strike
95
95
Last Price12.83Apr 04, 2025
Change
5.4373.38%
Bid10.9
Ask15
volume68
Intrest619
Last Price0.05Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest334
Strike
96
96
Last Price13.2Apr 04, 2025
Change
5.3568.15%
Bid12
Ask16.15
volume50
Intrest327
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume16
Intrest371
Strike
97
97
Last Price14.18Apr 04, 2025
Change
5.2859.33%
Bid12.5
Ask17
volume18
Intrest184
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume14
Intrest2289
Strike
98
98
Last Price15.86Apr 04, 2025
Change
6.5169.63%
Bid14
Ask18.5
volume27
Intrest416
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume27
Intrest477
Strike
99
99
Last Price15.72Apr 04, 2025
Change
4.7743.56%
Bid15
Ask19.5
volume65
Intrest327
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume30
Intrest1016
Strike
100
100
Last Price17.76Apr 04, 2025
Change
5.5144.98%
Bid15.5
Ask20
volume36
Intrest577
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest357
Strike
101
101
Last Price18.19Apr 04, 2025
Change
5.3441.56%
Bid16.5
Ask21
volume14
Intrest102
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest545
Strike
102
102
Last Price13.2Apr 03, 2025
Change
00%
Bid18
Ask22.5
volume0
Intrest73
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest2090
Strike
103
103
Last Price14.95Apr 03, 2025
Change
00%
Bid18.5
Ask23
volume0
Intrest25
Last Price0.01Apr 04, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume26
Intrest201
Strike
104
104
Last Price15.25Apr 03, 2025
Change
00%
Bid20
Ask24.5
volume0
Intrest13
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest782
Strike
105
105
Last Price16.7Apr 03, 2025
Change
00%
Bid21
Ask25.5
volume0
Intrest1
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest195
Strike
106
106
Last Price23.31Apr 04, 2025
Change
5.2128.78%
Bid22
Ask26.5
volume9
Intrest16
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask2.82
volume0
Intrest58
Strike
107
107
Last Price23.94Apr 04, 2025
Change
5.0927%
Bid23
Ask27.5
volume2
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest169
Strike
108
108
Last Price19.84Apr 03, 2025
Change
00%
Bid23.5
Ask28.5
volume0
Intrest2
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask1.88
volume0
Intrest30
Strike
109
109
Last Price26.22Apr 04, 2025
Change
16.11159.35%
Bid24.5
Ask29.5
volume1
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Strike
110
110
Last Price28.5Apr 04, 2025
Change
6.5529.84%
Bid25.5
Ask30.5
volume6
Intrest6
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest144
Strike
111
111
Last Price27.82Apr 04, 2025
Change
5.0222.02%
Bid26.5
Ask31.5
volume1
Intrest4
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest41
Strike
112
112
Last Price21.73Apr 03, 2025
Change
00%
Bid27.5
Ask32.5
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest45
Strike
113
113
Last Price24.7Apr 03, 2025
Change
00%
Bid28.5
Ask33.5
volume0
Intrest1
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest65
Strike
114
114
Last Price30Apr 04, 2025
Change
6.4527.39%
Bid29.55
Ask34.5
volume1
Intrest3
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Strike
115
115
Last Price32.3Apr 04, 2025
Change
6.0423%
Bid30.55
Ask35.5
volume2
Intrest10
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest27
Strike
116
116
Last Price33.23Apr 04, 2025
Change
6.0322.17%
Bid31.5
Ask36.5
volume2
Intrest3
Last Price0.15Mar 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Strike
117
117
Last Price29.7Apr 03, 2025
Change
00%
Bid32.5
Ask37.5
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest30
Strike
118
118
Last Price34.7Apr 04, 2025
Change
5.3518.23%
Bid33.5
Ask38.5
volume2
Intrest2
Last Price0.24Mar 07, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest21
Strike
119
119
Last Price35.63Apr 04, 2025
Change
8.7932.75%
Bid34.5
Ask39.5
volume2
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest532
Strike
120
120
Last Price36.83Apr 04, 2025
Change
6.8822.97%
Bid35.5
Ask40.5
volume1
Intrest1
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest223
Strike
121
121
Last Price37.76Apr 04, 2025
Change
6.8222.04%
Bid36.5
Ask41.5
volume1
Intrest2
Last Price0.03Mar 18, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest23
Strike
122
122
Last Price23.36Apr 02, 2025
Change
00%
Bid37.5
Ask42.5
volume0
Intrest0
Last Price0.57Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Strike
123
123
Last Price39.91Apr 04, 2025
Change
3.619.94%
Bid38.5
Ask43.5
volume1
Intrest1
Last Price0.45Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest25
Strike
124
124
Last Price40.84Apr 04, 2025
Change
8.6326.79%
Bid39.5
Ask44.5
volume1
Intrest0
Last Price0.31Mar 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest30
Strike
125
125
Last Price42.16Apr 04, 2025
Change
8.9626.99%
Bid40.5
Ask45
volume1
Intrest1
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest22
Strike
126
126
Last Price43.09Apr 04, 2025
Change
8.9726.29%
Bid41.5
Ask46.5
volume2
Intrest4
Last Price0.33Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest9
Strike
127
127
Last Price43.87Apr 04, 2025
Change
15.2553.28%
Bid42.5
Ask47.5
volume1
Intrest0
Last Price0.21Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest38
Strike
130
130
Last Price-
Change
-
Bid45.5
Ask50.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid50.5
Ask55.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Strike
140
140
Last Price37.15Mar 11, 2025
Change
00%
Bid55.5
Ask60.5
volume0
Intrest0
Last Price0.45Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
145
145
Last Price-
Change
-
Bid60.5
Ask65.5
volume0
Intrest0
Last Price0.34Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
150
150
Last Price-
Change
-
Bid65.5
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid70.5
Ask75.5
volume0
Intrest0
Last Price0.37Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
160
160
Last Price-
Change
-
Bid75.5
Ask80.5
volume0
Intrest0
Last Price0.25Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
165
165
Last Price-
Change
-
Bid80.5
Ask85.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved