Italia markets closed
FTSE MIB
34.490,71 +23,04 (+0,07%) Dow Jones
39.069,59 +4,33 (+0,01%) Nasdaq
16.920,79 +184,76 (+1,10%) Nikkei 225
38.646,11 -457,11 (-1,17%) Petrolio
77,80 +0,93 (+1,21%) Bitcoin EUR
63.799,00 +97,12 (+0,15%)
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:75.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531C00075000 | 2024-05-24 3:56PM EDT | 2024-05-31 | 4.00 | 3.90 | 6.00 | +0.49 | +13.96% | 51 | 2,430 | 65.19% |
| SBUX240607C00075000 | 2024-05-24 12:17PM EDT | 2024-06-07 | 4.20 | 4.15 | 4.30 | +0.65 | +18.31% | 7 | 1,467 | 29.59% |
| SBUX240614C00075000 | 2024-05-24 2:44PM EDT | 2024-06-14 | 4.40 | 4.40 | 4.55 | -0.70 | -13.73% | 7 | 218 | 28.71% |
| SBUX240621C00075000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 4.80 | 4.60 | 4.70 | +0.55 | +12.94% | 331 | 15,321 | 27.05% |
| SBUX240628C00075000 | 2024-05-24 3:28PM EDT | 2024-06-28 | 4.93 | 4.80 | 5.10 | -0.43 | -8.02% | 7 | 124 | 29.27% |
| SBUX240719C00075000 | 2024-05-24 3:50PM EDT | 2024-07-19 | 5.59 | 5.35 | 5.50 | +0.49 | +9.61% | 54 | 9,934 | 26.86% |
| SBUX240816C00075000 | 2024-05-24 3:11PM EDT | 2024-08-16 | 6.95 | 6.80 | 6.90 | +0.74 | +11.92% | 23 | 1,010 | 32.24% |
| SBUX240920C00075000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 7.40 | 7.25 | 7.40 | +0.60 | +8.82% | 50 | 2,963 | 30.05% |
| SBUX241018C00075000 | 2024-05-24 2:54PM EDT | 2024-10-18 | 7.70 | 7.75 | 7.95 | +0.50 | +6.94% | 6 | 1,745 | 29.98% |
| SBUX250117C00075000 | 2024-05-24 2:03PM EDT | 2025-01-17 | 9.35 | 9.40 | 9.90 | +0.45 | +5.06% | 13 | 4,247 | 31.67% |
| SBUX250321C00075000 | 2024-05-24 3:10PM EDT | 2025-03-21 | 10.50 | 10.30 | 11.40 | +0.55 | +5.53% | 14 | 801 | 33.69% |
| SBUX250620C00075000 | 2024-05-24 12:19PM EDT | 2025-06-20 | 11.42 | 11.50 | 12.65 | +0.28 | +2.51% | 7 | 554 | 33.54% |
| SBUX260116C00075000 | 2024-05-23 1:49PM EDT | 2026-01-16 | 13.75 | 13.75 | 15.00 | 0.00 | - | 18 | 621 | 33.18% |
| SBUX260618C00075000 | 2024-05-24 12:48PM EDT | 2026-06-18 | 15.70 | 14.85 | 18.00 | +0.80 | +5.37% | 6 | 8,836 | 36.66% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531P00075000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 291 | 3,682 | 27.93% |
| SBUX240607P00075000 | 2024-05-24 3:43PM EDT | 2024-06-07 | 0.21 | 0.20 | 0.45 | -0.10 | -32.26% | 118 | 711 | 30.08% |
| SBUX240614P00075000 | 2024-05-24 3:46PM EDT | 2024-06-14 | 0.35 | 0.17 | 0.43 | -0.25 | -41.67% | 49 | 401 | 23.83% |
| SBUX240621P00075000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.52 | 0.50 | 0.53 | -0.11 | -17.46% | 494 | 17,775 | 22.27% |
| SBUX240628P00075000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 0.62 | 0.58 | 0.67 | -0.26 | -29.55% | 22 | 120 | 21.88% |
| SBUX240719P00075000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 0.93 | 0.91 | 0.95 | -0.42 | -31.11% | 720 | 72,212 | 20.22% |
| SBUX240816P00075000 | 2024-05-24 3:59PM EDT | 2024-08-16 | 2.34 | 2.32 | 2.36 | -0.19 | -7.51% | 609 | 4,351 | 27.37% |
| SBUX240920P00075000 | 2024-05-24 3:44PM EDT | 2024-09-20 | 2.64 | 2.67 | 3.75 | -0.41 | -13.44% | 182 | 6,155 | 31.38% |
| SBUX241018P00075000 | 2024-05-24 3:56PM EDT | 2024-10-18 | 3.00 | 2.92 | 3.05 | -0.25 | -7.69% | 123 | 4,621 | 24.43% |
| SBUX250117P00075000 | 2024-05-24 2:27PM EDT | 2025-01-17 | 4.25 | 4.10 | 4.20 | -0.28 | -6.18% | 55 | 10,416 | 24.05% |
| SBUX250321P00075000 | 2024-05-24 10:14AM EDT | 2025-03-21 | 5.28 | 4.90 | 5.05 | -0.22 | -4.00% | 42 | 1,364 | 24.54% |
| SBUX250620P00075000 | 2024-05-24 11:29AM EDT | 2025-06-20 | 5.85 | 5.70 | 5.95 | -0.35 | -5.65% | 83 | 1,558 | 24.42% |
| SBUX260116P00075000 | 2024-05-24 10:58AM EDT | 2026-01-16 | 7.45 | 7.10 | 7.45 | +0.25 | +3.47% | 136 | 1,485 | 23.62% |
| SBUX260618P00075000 | 2024-05-24 3:13PM EDT | 2026-06-18 | 8.35 | 8.10 | 9.85 | +0.45 | +5.70% | 1 | 391 | 26.67% |
© 2024 Yahoo. Tutti i diritti riservati.