Italia markets open in 7 hours 30 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0767 0,0000 (-0,00%) Bitcoin EUR
59.654,84 +275,59 (+0,46%) CMC Crypto 200
1.329,73 +52,75 (+4,13%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00055000 | 2024-05-01 3:36PM EDT | 55.00 | 18.93 | 16.95 | 20.15 | 0.00 | - | 2 | 1 | 155.96% |
| SBUX240510C00060000 | 2024-05-02 10:43AM EDT | 60.00 | 14.50 | 11.25 | 15.20 | +14.50 | - | - | 1 | 87.30% |
| SBUX240510C00065000 | 2024-05-03 11:36AM EDT | 65.00 | 8.65 | 6.35 | 10.10 | +8.65 | - | 2 | 4 | 57.03% |
| SBUX240510C00067000 | 2024-05-02 10:34AM EDT | 67.00 | 7.85 | 4.30 | 8.10 | +7.85 | - | - | 1 | 122.56% |
| SBUX240510C00069000 | 2024-05-03 3:58PM EDT | 69.00 | 4.30 | 2.33 | 6.35 | +4.30 | - | 40 | 13 | 109.08% |
| SBUX240510C00070000 | 2024-05-03 3:57PM EDT | 70.00 | 3.30 | 3.00 | 4.20 | +3.30 | - | 192 | 220 | 63.43% |
| SBUX240510C00071000 | 2024-05-03 3:58PM EDT | 71.00 | 2.40 | 2.13 | 2.54 | +2.40 | - | 79 | 35 | 32.62% |
| SBUX240510C00072000 | 2024-05-03 3:59PM EDT | 72.00 | 1.68 | 1.55 | 1.65 | +1.68 | - | 225 | 362 | 26.91% |
| SBUX240510C00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.95 | 0.94 | 0.97 | +0.95 | - | 1,462 | 903 | 24.46% |
| SBUX240510C00074000 | 2024-05-03 3:59PM EDT | 74.00 | 0.52 | 0.52 | 0.60 | +0.52 | - | 4,750 | 1,607 | 26.07% |
| SBUX240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 0.28 | 0.26 | 0.28 | -0.59 | -67.82% | 5,835 | 2,890 | 24.71% |
| SBUX240510C00076000 | 2024-05-03 3:57PM EDT | 76.00 | 0.14 | 0.14 | 0.18 | -0.36 | -72.00% | 2,976 | 2,634 | 27.44% |
| SBUX240510C00077000 | 2024-05-03 3:59PM EDT | 77.00 | 0.09 | 0.08 | 0.10 | +0.09 | - | 4,452 | 2,286 | 28.71% |
| SBUX240510C00078000 | 2024-05-03 3:59PM EDT | 78.00 | 0.07 | 0.05 | 0.07 | +0.07 | - | 2,562 | 1,737 | 31.45% |
| SBUX240510C00079000 | 2024-05-03 3:57PM EDT | 79.00 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 190 | 702 | 36.33% |
| SBUX240510C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 991 | 3,274 | 38.28% |
| SBUX240510C00081000 | 2024-05-03 3:48PM EDT | 81.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 24 | 329 | 44.14% |
| SBUX240510C00082000 | 2024-05-03 3:22PM EDT | 82.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 227 | 570 | 48.44% |
| SBUX240510C00083000 | 2024-05-03 3:54PM EDT | 83.00 | 0.04 | 0.02 | 0.24 | +0.02 | +100.00% | 264 | 247 | 60.55% |
| SBUX240510C00084000 | 2024-05-03 3:54PM EDT | 84.00 | 0.04 | 0.01 | 0.11 | +0.02 | +100.00% | 1,222 | 155 | 56.64% |
| SBUX240510C00085000 | 2024-05-03 3:22PM EDT | 85.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 159 | 443 | 59.57% |
| SBUX240510C00086000 | 2024-05-03 3:48PM EDT | 86.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 685 | 232 | 50.00% |
| SBUX240510C00087000 | 2024-05-03 3:46PM EDT | 87.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 378 | 1,317 | 53.13% |
| SBUX240510C00088000 | 2024-05-03 3:57PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 1,050 | 59.38% |
| SBUX240510C00089000 | 2024-05-03 3:59PM EDT | 89.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1,484 | 929 | 66.41% |
| SBUX240510C00090000 | 2024-05-03 3:26PM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 43 | 629 | 69.53% |
| SBUX240510C00091000 | 2024-05-03 11:41AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 217 | 60.94% |
| SBUX240510C00092000 | 2024-05-03 2:17PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,017 | 64.06% |
| SBUX240510C00093000 | 2024-05-03 3:26PM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 366 | 71.88% |
| SBUX240510C00094000 | 2024-05-03 12:49PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 391 | 68.75% |
| SBUX240510C00095000 | 2024-05-03 3:26PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 58 | 712 | 76.56% |
| SBUX240510C00096000 | 2024-05-03 1:20PM EDT | 96.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 160 | 79.69% |
| SBUX240510C00097000 | 2024-05-03 10:17AM EDT | 97.00 | 0.01 | 0.00 | 0.51 | -0.01 | -50.00% | 3 | 270 | 129.69% |
| SBUX240510C00098000 | 2024-05-02 3:38PM EDT | 98.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 283 | 97.66% |
| SBUX240510C00099000 | 2024-05-03 12:40PM EDT | 99.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 75 | 102.34% |
| SBUX240510C00100000 | 2024-05-03 3:29PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 634 | 84.38% |
| SBUX240510C00101000 | 2024-04-30 3:56PM EDT | 101.00 | 0.26 | 0.00 | 0.01 | 0.00 | - | 8 | 47 | 87.50% |
| SBUX240510C00102000 | 2024-05-01 10:34AM EDT | 102.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 18 | 87.50% |
| SBUX240510C00103000 | 2024-05-01 2:42PM EDT | 103.00 | 0.01 | 0.00 | 0.66 | 0.00 | - | 30 | 69 | 158.40% |
| SBUX240510C00104000 | 2024-04-24 1:03PM EDT | 104.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 2 | 30 | 185.84% |
| SBUX240510C00105000 | 2024-05-01 1:38PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 96.88% |
| SBUX240510C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 162 | 150.39% |
| SBUX240510C00115000 | 2024-04-29 10:06AM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 118.75% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00050000 | 2024-05-02 10:44AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 33 | 110.94% |
| SBUX240510P00055000 | 2024-05-03 3:38PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | +0.01 | - | 5 | 285 | 92.19% |
| SBUX240510P00060000 | 2024-05-03 12:51PM EDT | 60.00 | 0.03 | 0.00 | 0.01 | +0.03 | - | 8 | 116 | 56.25% |
| SBUX240510P00061000 | 2024-05-03 3:44PM EDT | 61.00 | 0.03 | 0.00 | 0.03 | +0.03 | - | 1 | 0 | 59.38% |
| SBUX240510P00062000 | 2024-05-02 2:05PM EDT | 62.00 | 0.01 | 0.00 | 0.52 | +0.01 | - | - | 299 | 89.45% |
| SBUX240510P00063000 | 2024-05-02 2:04PM EDT | 63.00 | 0.01 | 0.00 | 0.89 | +0.01 | - | - | 150 | 95.12% |
| SBUX240510P00065000 | 2024-05-03 3:54PM EDT | 65.00 | 0.02 | 0.00 | 0.07 | +0.02 | - | 60 | 658 | 51.76% |
| SBUX240510P00067000 | 2024-05-03 3:37PM EDT | 67.00 | 0.03 | 0.01 | 0.46 | +0.03 | - | 1 | 0 | 53.71% |
| SBUX240510P00067500 | 2024-05-03 3:35PM EDT | 67.50 | 0.04 | 0.01 | 0.54 | +0.04 | - | 225 | 0 | 52.64% |
| SBUX240510P00068000 | 2024-05-03 3:34PM EDT | 68.00 | 0.05 | 0.02 | 0.05 | +0.05 | - | 61 | 0 | 32.62% |
| SBUX240510P00069000 | 2024-05-03 3:44PM EDT | 69.00 | 0.06 | 0.04 | 0.06 | +0.06 | - | 552 | 355 | 28.32% |
| SBUX240510P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 2,902 | 3,552 | 25.49% |
| SBUX240510P00071000 | 2024-05-03 3:59PM EDT | 71.00 | 0.19 | 0.16 | 0.21 | +0.19 | - | 369 | 295 | 24.32% |
| SBUX240510P00072000 | 2024-05-03 3:59PM EDT | 72.00 | 0.38 | 0.37 | 0.40 | +0.38 | - | 1,004 | 1,026 | 22.66% |
| SBUX240510P00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.73 | 0.69 | 0.78 | +0.73 | - | 2,985 | 1,548 | 22.32% |
| SBUX240510P00074000 | 2024-05-03 3:59PM EDT | 74.00 | 1.32 | 1.30 | 1.39 | +0.82 | +164.00% | 3,789 | 1,943 | 23.24% |
| SBUX240510P00075000 | 2024-05-03 3:59PM EDT | 75.00 | 2.10 | 1.73 | 2.10 | +1.10 | +110.00% | 1,433 | 1,050 | 22.07% |
| SBUX240510P00076000 | 2024-05-03 3:38PM EDT | 76.00 | 3.00 | 2.74 | 3.95 | +1.35 | +81.82% | 1,556 | 689 | 58.01% |
| SBUX240510P00077000 | 2024-05-03 3:45PM EDT | 77.00 | 3.88 | 2.95 | 4.15 | +1.43 | +58.37% | 67 | 416 | 37.60% |
| SBUX240510P00078000 | 2024-05-03 3:57PM EDT | 78.00 | 5.00 | 3.35 | 6.65 | +1.86 | +59.24% | 112 | 795 | 95.90% |
| SBUX240510P00079000 | 2024-05-03 3:03PM EDT | 79.00 | 5.57 | 3.90 | 6.30 | +1.43 | +34.54% | 34 | 3,268 | 56.93% |
| SBUX240510P00080000 | 2024-05-03 3:35PM EDT | 80.00 | 6.88 | 6.10 | 7.90 | +1.84 | +36.51% | 30 | 458 | 86.96% |
| SBUX240510P00081000 | 2024-05-03 12:17PM EDT | 81.00 | 7.15 | 7.10 | 9.05 | +0.60 | +9.16% | 8 | 191 | 55.66% |
| SBUX240510P00082000 | 2024-05-03 3:33PM EDT | 82.00 | 8.90 | 7.05 | 9.50 | +1.60 | +21.92% | 12 | 43 | 83.89% |
| SBUX240510P00083000 | 2024-05-03 3:31PM EDT | 83.00 | 9.42 | 8.05 | 11.30 | +0.92 | +10.82% | 3 | 28 | 121.19% |
| SBUX240510P00084000 | 2024-05-03 10:23AM EDT | 84.00 | 9.60 | 9.90 | 12.85 | +0.15 | +1.59% | 1 | 41 | 89.06% |
| SBUX240510P00085000 | 2024-05-03 9:32AM EDT | 85.00 | 10.10 | 10.55 | 13.85 | -0.16 | -1.56% | 3 | 18 | 83.89% |
| SBUX240510P00086000 | 2024-05-03 3:35PM EDT | 86.00 | 12.85 | 12.25 | 14.50 | +0.75 | +6.20% | 6 | 24 | 99.41% |
| SBUX240510P00087000 | 2024-05-03 10:36AM EDT | 87.00 | 12.78 | 12.85 | 15.15 | +0.14 | +1.11% | 5 | 17 | 75.39% |
| SBUX240510P00088000 | 2024-05-03 12:28PM EDT | 88.00 | 14.22 | 13.10 | 16.85 | +0.72 | +5.33% | 1 | 17 | 75.78% |
| SBUX240510P00089000 | 2024-05-03 10:02AM EDT | 89.00 | 13.60 | 13.85 | 17.85 | -0.75 | -5.23% | 5 | 6 | 177.49% |
| SBUX240510P00090000 | 2024-05-03 11:54AM EDT | 90.00 | 16.50 | 15.00 | 18.90 | +1.27 | +8.34% | 1 | 3 | 78.91% |
| SBUX240510P00091000 | 2024-05-02 9:59AM EDT | 91.00 | 16.93 | 16.25 | 19.90 | 0.00 | - | 1 | 1 | 99.80% |
| SBUX240510P00092000 | 2024-05-03 3:33PM EDT | 92.00 | 18.78 | 18.10 | 20.80 | +0.98 | +5.51% | 50 | 50 | 132.23% |
| SBUX240510P00093000 | 2024-05-02 12:25PM EDT | 93.00 | 18.72 | 17.90 | 21.75 | 0.00 | - | 9 | 0 | 196.00% |
| SBUX240510P00094000 | 2024-05-01 3:58PM EDT | 94.00 | 21.50 | 18.85 | 22.75 | 0.00 | - | 34 | 0 | 201.17% |
| SBUX240510P00095000 | 2024-05-02 9:37AM EDT | 95.00 | 20.56 | 19.85 | 23.75 | 0.00 | - | 6 | 0 | 206.25% |
| SBUX240510P00096000 | 2024-05-01 12:07PM EDT | 96.00 | 22.25 | 20.85 | 24.75 | 0.00 | - | 1 | 0 | 211.28% |
| SBUX240510P00097000 | 2024-04-08 11:09AM EDT | 97.00 | 10.35 | 22.05 | 25.80 | 0.00 | - | - | 0 | 95.31% |
| SBUX240510P00100000 | 2024-05-01 3:40PM EDT | 100.00 | 24.35 | 24.85 | 28.80 | 0.00 | - | 129 | 0 | 232.42% |
| SBUX240510P00103000 | 2024-05-01 9:32AM EDT | 103.00 | 25.50 | 27.85 | 31.80 | +25.50 | - | - | 1 | 245.90% |
© 2024 Yahoo. Tutti i diritti riservati.