Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,92-0,98 (-1,14%)
Alla chiusura: 04:00PM EDT
84,70 -0,22 (-0,26%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240419C000500002023-12-06 10:32AM EDT50.0047.1742.8043.650.00-22652.54%
SBUX240419C000550002024-04-12 11:46AM EDT55.0029.9528.9531.700.00-10209.38%
SBUX240419C000600002024-03-11 12:44PM EDT60.0032.2924.2528.200.00-3030234.28%
SBUX240419C000650002024-01-11 11:02AM EDT65.0028.4032.8533.400.00-121583.35%
SBUX240419C000700002024-04-09 3:34PM EDT70.0017.0513.3515.950.00-5106141.70%
SBUX240419C000750002024-04-12 10:46AM EDT75.0010.108.5011.85-6.95-40.76%121468.95%
SBUX240419C000760002024-04-10 3:13PM EDT76.0010.357.259.50+10.35--179.79%
SBUX240419C000770002024-04-12 1:57PM EDT77.007.556.058.650.00-1079.10%
SBUX240419C000780002024-04-12 1:39PM EDT78.006.506.407.65-0.50-7.14%2072.17%
SBUX240419C000790002024-04-10 9:56AM EDT79.007.155.057.150.00-1881.20%
SBUX240419C000800002024-04-12 3:20PM EDT80.004.663.955.30-1.51-24.47%2126845.36%
SBUX240419C000810002024-04-09 9:34AM EDT81.006.552.615.250.00-4567.77%
SBUX240419C000820002024-04-12 3:56PM EDT82.003.203.103.30-1.25-28.09%262932.18%
SBUX240419C000830002024-04-12 2:14PM EDT83.002.102.012.45-1.38-39.66%1342529.44%
SBUX240419C000840002024-04-12 3:58PM EDT84.001.651.621.68-0.65-28.26%5497026.91%
SBUX240419C000850002024-04-12 3:59PM EDT85.001.011.011.04-0.61-37.65%1,76848524.85%
SBUX240419C000860002024-04-12 3:59PM EDT86.000.590.570.61-0.37-38.54%1,0261,25924.32%
SBUX240419C000870002024-04-12 3:59PM EDT87.000.300.280.31-0.27-47.37%2,0691,57923.54%
SBUX240419C000880002024-04-12 3:59PM EDT88.000.160.140.16-0.13-44.83%8031,63223.93%
SBUX240419C000890002024-04-12 3:45PM EDT89.000.080.070.09-0.07-46.67%2631,32925.10%
SBUX240419C000900002024-04-12 3:59PM EDT90.000.040.040.05-0.04-50.00%7145,17626.17%
SBUX240419C000910002024-04-12 3:47PM EDT91.000.030.010.03-0.02-40.00%571,69827.74%
SBUX240419C000920002024-04-12 3:53PM EDT92.000.020.020.04-0.02-50.00%2342,62332.81%
SBUX240419C000930002024-04-12 1:50PM EDT93.000.030.000.180.00-853,60548.73%
SBUX240419C000940002024-04-12 2:13PM EDT94.000.020.000.02-0.01-33.33%3890335.94%
SBUX240419C000950002024-04-12 3:51PM EDT95.000.020.000.020.00-859,35639.06%
SBUX240419C000960002024-04-12 11:00AM EDT96.000.050.010.10-0.03-37.50%942654.49%
SBUX240419C000970002024-04-12 10:58AM EDT97.000.020.001.27-0.09-81.82%190189.55%
SBUX240419C000980002024-04-12 10:58AM EDT98.000.010.000.03-0.02-66.67%117851.17%
SBUX240419C000990002024-04-09 10:01AM EDT99.000.020.001.270.00-2013498.73%
SBUX240419C001000002024-04-12 3:29PM EDT100.000.020.000.02-0.03-60.00%31010,22850.00%
SBUX240419C001010002024-04-05 10:21AM EDT101.000.040.001.200.00-270466105.86%
SBUX240419C001020002024-04-05 10:19AM EDT102.000.040.001.270.00-200636111.82%
SBUX240419C001030002024-04-05 1:06PM EDT103.000.020.001.270.00-91331116.02%
SBUX240419C001050002024-04-12 11:37AM EDT105.000.030.000.04+0.02+200.00%107,97167.97%
SBUX240419C001100002024-04-12 11:06AM EDT110.000.020.000.01+0.01+100.00%284,97668.75%
SBUX240419C001150002024-04-09 12:36PM EDT115.000.010.000.010.00-32,01581.25%
SBUX240419C001200002024-04-05 11:56AM EDT120.000.040.000.020.00-10089196.88%
SBUX240419C001250002024-04-05 11:55AM EDT125.000.020.000.640.00-100866167.97%
SBUX240419C001300002024-03-05 4:15PM EDT130.000.020.000.010.00-6847109.38%
SBUX240419C001350002024-03-14 11:20AM EDT135.000.030.000.010.00-11336118.75%
SBUX240419C001400002024-03-07 1:53PM EDT140.000.030.000.580.00-10452202.34%
SBUX240419C001450002023-12-11 4:54PM EDT145.000.070.000.100.00-3358167.97%
SBUX240419C001500002024-01-03 10:30AM EDT150.000.070.000.000.00-127250.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240419P000500002024-03-20 1:04PM EDT50.000.020.000.100.00-15280177.34%
SBUX240419P000550002024-03-15 9:30AM EDT55.000.010.000.550.00-19358193.95%
SBUX240419P000600002024-03-14 3:13PM EDT60.000.020.000.610.00-2257163.87%
SBUX240419P000650002024-04-02 1:31PM EDT65.000.010.000.990.00-2122147.27%
SBUX240419P000700002024-04-12 3:28PM EDT70.000.010.000.020.00-1001,26559.38%
SBUX240419P000740002024-04-12 3:27PM EDT74.000.030.001.270.00-55095.51%
SBUX240419P000750002024-04-12 1:58PM EDT75.000.030.010.03-0.01-25.00%52,30546.09%
SBUX240419P000760002024-04-12 12:39PM EDT76.000.020.010.030.00-267541.80%
SBUX240419P000780002024-04-12 3:04PM EDT78.000.070.020.20+0.02+40.00%202748.54%
SBUX240419P000790002024-04-12 3:59PM EDT79.000.070.040.07+0.03+75.00%6829133.79%
SBUX240419P000800002024-04-12 3:44PM EDT80.000.090.070.10+0.04+80.00%2631,55831.25%
SBUX240419P000810002024-04-12 3:59PM EDT81.000.140.110.15+0.07+100.00%26722229.00%
SBUX240419P000820002024-04-12 3:52PM EDT82.000.250.200.22+0.15+150.00%17942926.37%
SBUX240419P000830002024-04-12 3:55PM EDT83.000.370.360.38+0.21+131.25%45139725.10%
SBUX240419P000840002024-04-12 3:59PM EDT84.000.620.600.63+0.33+113.79%88347423.73%
SBUX240419P000850002024-04-12 3:59PM EDT85.001.010.991.02+0.47+87.04%8589,42422.56%
SBUX240419P000860002024-04-12 3:36PM EDT86.001.751.541.61+0.79+82.29%1721,43922.36%
SBUX240419P000870002024-04-12 3:55PM EDT87.002.372.102.41+0.89+60.14%1612,21424.12%
SBUX240419P000880002024-04-12 3:51PM EDT88.003.293.053.25+1.30+65.33%16060624.32%
SBUX240419P000890002024-04-12 3:42PM EDT89.004.313.504.95+1.45+50.70%4058053.37%
SBUX240419P000900002024-04-12 3:58PM EDT90.005.124.855.25+1.57+44.23%45512,23534.47%
SBUX240419P000910002024-04-12 3:21PM EDT91.006.574.906.35+1.77+36.87%3843644.34%
SBUX240419P000920002024-04-12 2:45PM EDT92.007.505.558.20+1.80+31.58%6106579.79%
SBUX240419P000930002024-04-11 2:07PM EDT93.006.756.858.950.00-2377.73%
SBUX240419P000940002024-04-12 11:52AM EDT94.009.158.3010.15+1.35+17.31%1050.59%
SBUX240419P000950002024-04-12 3:00PM EDT95.0010.509.0012.00+1.75+20.00%2,00575270.61%
SBUX240419P000960002024-04-03 3:12PM EDT96.007.659.7011.850.00-300090.04%
SBUX240419P000970002024-03-22 2:36PM EDT97.006.5711.3013.400.00-2071.39%
SBUX240419P000980002024-04-08 3:34PM EDT98.0010.8511.7514.000.00-10105.66%
SBUX240419P000990002024-04-10 10:01AM EDT99.0012.7512.7015.650.00-2064.65%
SBUX240419P001000002024-04-12 2:40PM EDT100.0015.6013.9516.20+1.95+14.29%46050122.75%
SBUX240419P001020002024-03-22 12:06PM EDT102.0011.5615.7518.300.00-10135.94%
SBUX240419P001050002024-04-11 10:53AM EDT105.0019.7019.7021.700.00-52123.34%
SBUX240419P001100002024-04-05 9:55AM EDT110.0023.0223.4027.200.00-11114.26%
SBUX240419P001150002024-03-05 3:46PM EDT115.0024.2025.3029.000.00-3000.00%
SBUX240419P001200002024-02-28 4:51PM EDT120.0027.0527.3529.700.00-600.00%
SBUX240419P001250002023-11-10 11:55AM EDT125.0022.6028.1529.150.00--00.00%
SBUX240419P001350002023-11-10 3:56PM EDT135.0031.4037.9038.600.00--00.00%