Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.587,29 +136,78 (+0,22%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00070000 | 2024-05-17 12:28PM EDT | 2024-05-24 | 7.32 | 6.30 | 9.05 | +1.67 | +29.56% | 6 | 49 | 96.68% |
| SBUX240531C00070000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 7.75 | 6.95 | 9.00 | +2.72 | +54.08% | 4 | 26 | 67.19% |
| SBUX240607C00070000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 7.95 | 6.55 | 8.95 | +2.35 | +41.96% | 5 | 17 | 53.86% |
| SBUX240614C00070000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 7.95 | 7.85 | 8.60 | +2.06 | +34.97% | 2 | 25 | 40.28% |
| SBUX240621C00070000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 8.50 | 7.35 | 9.50 | +2.40 | +39.34% | 102 | 1,822 | 49.76% |
| SBUX240628C00070000 | 2024-05-16 2:35PM EDT | 2024-06-28 | 6.00 | 6.55 | 9.35 | 0.00 | - | 10 | 12 | 43.48% |
| SBUX240719C00070000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 8.85 | 7.80 | 9.10 | +2.10 | +31.11% | 115 | 818 | 32.79% |
| SBUX240816C00070000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 9.80 | 8.85 | 10.25 | +2.20 | +28.95% | 20 | 27 | 37.09% |
| SBUX240920C00070000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 9.88 | 9.10 | 10.60 | +1.68 | +20.49% | 122 | 1,043 | 33.88% |
| SBUX241018C00070000 | 2024-05-17 2:46PM EDT | 2024-10-18 | 10.00 | 9.80 | 10.70 | +1.85 | +22.70% | 179 | 690 | 31.25% |
| SBUX250117C00070000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 12.00 | 11.90 | 12.05 | +1.95 | +19.40% | 67 | 1,133 | 31.06% |
| SBUX250321C00070000 | 2024-05-16 9:55AM EDT | 2025-03-21 | 12.35 | 12.65 | 13.90 | +1.35 | +12.27% | 3 | 116 | 35.10% |
| SBUX250620C00070000 | 2024-05-17 1:15PM EDT | 2025-06-20 | 14.00 | 13.75 | 14.60 | +2.01 | +16.76% | 9 | 779 | 33.26% |
| SBUX260116C00070000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 16.17 | 15.05 | 16.90 | +1.87 | +13.08% | 21 | 473 | 33.31% |
| SBUX260618C00070000 | 2024-05-17 3:54PM EDT | 2026-06-18 | 17.10 | 17.10 | 18.00 | +1.65 | +10.68% | 10 | 303 | 32.50% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00070000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 63 | 826 | 44.73% |
| SBUX240531P00070000 | 2024-05-17 3:11PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 37 | 650 | 27.93% |
| SBUX240607P00070000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.20 | -0.09 | -60.00% | 52 | 350 | 31.45% |
| SBUX240614P00070000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.15 | 0.07 | 0.14 | -0.05 | -25.00% | 6 | 1,853 | 25.10% |
| SBUX240621P00070000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.16 | -0.13 | -48.15% | 579 | 9,009 | 23.10% |
| SBUX240628P00070000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 0.33 | 0.12 | 0.21 | -0.08 | -19.51% | 71 | 85 | 22.51% |
| SBUX240719P00070000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.30 | 0.26 | 0.31 | -0.29 | -49.15% | 1,655 | 14,501 | 20.34% |
| SBUX240816P00070000 | 2024-05-17 2:50PM EDT | 2024-08-16 | 1.15 | 1.02 | 1.30 | -0.42 | -26.75% | 179 | 1,407 | 27.75% |
| SBUX240920P00070000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 1.42 | 1.38 | 1.42 | -0.51 | -26.42% | 194 | 11,420 | 24.51% |
| SBUX241018P00070000 | 2024-05-17 3:36PM EDT | 2024-10-18 | 1.74 | 1.55 | 1.92 | -0.51 | -22.67% | 1,455 | 4,323 | 25.49% |
| SBUX250117P00070000 | 2024-05-17 3:21PM EDT | 2025-01-17 | 2.76 | 2.62 | 2.84 | -0.59 | -17.61% | 206 | 5,871 | 24.74% |
| SBUX250321P00070000 | 2024-05-17 3:26PM EDT | 2025-03-21 | 3.50 | 3.30 | 4.45 | -0.60 | -14.63% | 583 | 4,136 | 28.73% |
| SBUX250620P00070000 | 2024-05-17 2:30PM EDT | 2025-06-20 | 4.39 | 3.65 | 5.10 | -0.54 | -10.95% | 33 | 2,376 | 27.54% |
| SBUX260116P00070000 | 2024-05-17 3:21PM EDT | 2026-01-16 | 5.65 | 5.50 | 5.95 | -0.90 | -13.74% | 33 | 2,139 | 24.70% |
| SBUX260618P00070000 | 2024-05-17 3:49PM EDT | 2026-06-18 | 6.86 | 6.40 | 6.80 | -0.87 | -11.25% | 25 | 512 | 24.22% |
© 2024 Yahoo. Tutti i diritti riservati.