Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
78,00-2,72 (-3,36%)
In data: 03:52PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240524C000550002024-05-17 10:06AM EDT55.0020.5020.8524.950.00-22476.95%
SBUX240524C000600002024-05-17 10:40AM EDT60.0016.0015.9019.900.00-11386.72%
SBUX240524C000630002024-05-16 1:34PM EDT63.0012.2013.1516.600.00--3315.63%
SBUX240524C000640002024-05-03 2:36PM EDT64.009.8011.9015.850.00-50317.48%
SBUX240524C000650002024-05-17 10:06AM EDT65.0010.5310.9014.350.00-66266.60%
SBUX240524C000660002024-05-17 10:33AM EDT66.009.659.9512.150.00-22135.94%
SBUX240524C000670002024-05-07 3:40PM EDT67.005.458.9012.150.00-40222.66%
SBUX240524C000680002024-05-14 10:06AM EDT68.008.508.0011.450.00-30228.32%
SBUX240524C000690002024-05-15 3:41PM EDT69.006.607.609.700.00-850161.52%
SBUX240524C000700002024-05-23 9:33AM EDT70.0010.205.909.60-0.57-5.29%2048206.84%
SBUX240524C000710002024-05-22 10:56AM EDT71.008.414.908.800.00-212202.44%
SBUX240524C000720002024-05-23 1:13PM EDT72.007.084.157.60-1.65-18.90%515175.39%
SBUX240524C000730002024-05-23 11:31AM EDT73.006.254.356.90-0.10-1.57%638103.61%
SBUX240524C000740002024-05-23 12:24PM EDT74.005.483.705.35-1.07-16.34%895583.89%
SBUX240524C000750002024-05-23 3:22PM EDT75.002.962.753.20-2.54-46.18%871,36948.83%
SBUX240524C000760002024-05-23 3:21PM EDT76.001.821.792.35-2.98-62.08%1502,58146.58%
SBUX240524C000770002024-05-23 3:34PM EDT77.001.011.011.47-2.04-66.89%3062,29538.38%
SBUX240524C000780002024-05-23 3:36PM EDT78.000.410.410.42-2.32-84.98%1,0063,22218.16%
SBUX240524C000790002024-05-23 3:34PM EDT79.000.120.110.14-1.58-92.94%1,7233,09820.80%
SBUX240524C000800002024-05-23 3:32PM EDT80.000.060.050.06-1.09-94.78%6,4336,32425.20%
SBUX240524C000810002024-05-23 3:37PM EDT81.000.030.030.05-0.65-95.59%7,0294,88332.81%
SBUX240524C000820002024-05-23 3:26PM EDT82.000.030.030.04-0.33-91.67%1,5122,27539.06%
SBUX240524C000830002024-05-23 2:57PM EDT83.000.020.020.04-0.18-90.00%55295446.88%
SBUX240524C000840002024-05-23 1:56PM EDT84.000.020.010.03-0.09-81.82%41181451.56%
SBUX240524C000850002024-05-23 2:32PM EDT85.000.020.010.03-0.06-75.00%65963054.69%
SBUX240524C000860002024-05-23 3:18PM EDT86.000.010.010.03-0.05-83.33%8868060.94%
SBUX240524C000870002024-05-23 2:19PM EDT87.000.010.010.05-0.05-83.33%201,24271.09%
SBUX240524C000880002024-05-23 3:12PM EDT88.000.020.010.02-0.02-50.00%12059370.31%
SBUX240524C000890002024-05-23 2:04PM EDT89.000.010.010.03-0.03-75.00%7563978.91%
SBUX240524C000900002024-05-23 2:36PM EDT90.000.010.010.02-0.02-66.67%391,99481.25%
SBUX240524C000910002024-05-23 3:18PM EDT91.000.030.010.030.00-3047090.63%
SBUX240524C000920002024-05-23 3:23PM EDT92.000.010.010.04-0.02-66.67%121,12098.44%
SBUX240524C000930002024-05-23 3:32PM EDT93.000.010.000.01-0.01-50.00%1538387.50%
SBUX240524C000940002024-05-23 12:15PM EDT94.000.010.000.01-0.01-50.00%1861390.63%
SBUX240524C000950002024-05-23 1:53PM EDT95.000.010.000.01-0.01-50.00%20632596.88%
SBUX240524C000960002024-05-23 9:41AM EDT96.000.010.000.01-0.01-50.00%1784100.00%
SBUX240524C000970002024-05-22 3:13PM EDT97.000.010.000.010.00-6461,109106.25%
SBUX240524C000980002024-05-23 9:47AM EDT98.000.010.000.010.00-3750109.38%
SBUX240524C000990002024-05-23 9:54AM EDT99.000.020.000.01+0.01+100.00%1763112.50%
SBUX240524C001000002024-05-23 9:54AM EDT100.000.020.000.01+0.01+100.00%1238118.75%
SBUX240524C001010002024-05-23 9:54AM EDT101.000.020.000.01+0.01+100.00%1219121.88%
SBUX240524C001050002024-05-23 9:54AM EDT105.000.010.000.010.00-8254137.50%
SBUX240524C001100002024-05-09 10:10AM EDT110.000.020.000.010.00-842156.25%
SBUX240524C001150002024-05-09 10:34AM EDT115.000.010.000.010.00-8180175.00%
SBUX240524C001200002024-04-30 2:48PM EDT120.000.050.000.010.00--2193.75%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240524P000500002024-05-22 3:57PM EDT50.000.020.000.010.00-151162206.25%
SBUX240524P000550002024-05-22 3:59PM EDT55.000.020.000.010.00-350392162.50%
SBUX240524P000600002024-05-22 3:59PM EDT60.000.020.000.010.00-151448125.00%
SBUX240524P000610002024-05-22 3:59PM EDT61.000.010.000.010.00-1198118.75%
SBUX240524P000620002024-05-22 3:59PM EDT62.000.020.000.010.00-4011,404112.50%
SBUX240524P000630002024-05-22 3:57PM EDT63.000.020.000.010.00-160607106.25%
SBUX240524P000640002024-05-22 3:57PM EDT64.000.020.000.010.00-16031996.88%
SBUX240524P000650002024-05-23 9:43AM EDT65.000.010.000.01-0.01-50.00%2074190.63%
SBUX240524P000660002024-05-23 10:03AM EDT66.000.010.000.01-0.01-50.00%3719284.38%
SBUX240524P000670002024-05-23 9:51AM EDT67.000.010.000.01-0.01-50.00%26055478.13%
SBUX240524P000680002024-05-23 9:52AM EDT68.000.010.000.01-0.01-50.00%631,19770.31%
SBUX240524P000690002024-05-23 9:52AM EDT69.000.010.000.010.00-6161862.50%
SBUX240524P000700002024-05-23 11:06AM EDT70.000.010.000.010.00-9386656.25%
SBUX240524P000710002024-05-23 9:52AM EDT71.000.010.000.01-0.01-50.00%18141950.00%
SBUX240524P000720002024-05-23 12:12PM EDT72.000.010.000.02-0.01-50.00%4254552.34%
SBUX240524P000730002024-05-23 3:29PM EDT73.000.010.000.01-0.01-33.33%2031,14140.63%
SBUX240524P000740002024-05-23 3:26PM EDT74.000.040.010.02+0.02+100.00%641,53436.72%
SBUX240524P000750002024-05-23 3:27PM EDT75.000.010.010.02-0.01-50.00%2811,31228.52%
SBUX240524P000760002024-05-23 3:31PM EDT76.000.040.030.04+0.01+33.33%3732,87423.44%
SBUX240524P000770002024-05-23 3:33PM EDT77.000.140.130.15+0.09+180.00%1,4652,64821.88%
SBUX240524P000780002024-05-23 3:34PM EDT78.000.550.510.53+0.48+685.71%3,6573,83723.15%
SBUX240524P000790002024-05-23 3:32PM EDT79.001.161.191.26+1.00+625.00%8,7143,61827.74%
SBUX240524P000800002024-05-23 3:34PM EDT80.002.192.122.28+1.81+476.32%4,3131,57241.80%
SBUX240524P000810002024-05-23 3:24PM EDT81.003.252.133.20+2.34+257.14%2624,48047.66%
SBUX240524P000820002024-05-23 12:22PM EDT82.002.723.704.75+1.03+60.95%913059.77%
SBUX240524P000830002024-05-23 11:03AM EDT83.004.303.955.75+1.35+45.76%5078105.08%
SBUX240524P000840002024-05-23 1:32PM EDT84.005.214.257.95+2.08+66.45%312465.04%
SBUX240524P000850002024-05-23 1:03PM EDT85.007.007.107.30+2.23+46.75%2113685.16%
SBUX240524P000860002024-05-20 2:52PM EDT86.008.606.4010.050.00-36896.48%
SBUX240524P000870002024-05-20 2:53PM EDT87.009.607.3511.100.00-804104.69%
SBUX240524P000880002024-05-23 12:22PM EDT88.008.678.1011.95-0.84-8.83%21077.34%
SBUX240524P000890002024-05-23 11:54AM EDT89.009.659.0513.05+0.15+1.58%1291.41%
SBUX240524P000900002024-05-16 3:44PM EDT90.0014.6010.3514.050.00-147125.00%
SBUX240524P000910002024-05-01 11:48AM EDT91.0018.1512.0514.950.00-11164.84%
SBUX240524P000920002024-05-09 2:24PM EDT92.0017.2512.1016.050.00-10117.19%
SBUX240524P000930002024-05-08 2:43PM EDT93.0020.3513.9517.100.00-140183.40%
SBUX240524P000940002024-05-13 9:45AM EDT94.0018.4514.1018.000.00-11121.88%
SBUX240524P000950002024-05-14 12:31PM EDT95.0019.8515.0519.100.00-20135.16%
SBUX240524P000960002024-05-01 12:36PM EDT96.0022.9616.0020.050.00-121122.66%
SBUX240524P000970002024-04-12 1:27PM EDT97.0012.6920.3022.650.00-1010348.63%
SBUX240524P000980002024-05-17 12:43PM EDT98.0020.8018.0522.000.00-20132.81%
SBUX240524P000990002024-05-14 10:09AM EDT99.0023.0019.2522.850.00--0150.00%
SBUX240524P001010002024-05-01 11:47AM EDT101.0027.6921.3024.700.00--0121.88%
SBUX240524P001050002024-05-01 11:48AM EDT105.0031.7025.8529.000.00-10256.25%