Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,83+1,53 (+2,09%)
Alla chiusura: 04:00PM EDT
74,81 -0,02 (-0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240719C000400002024-06-03 3:55PM EDT40.0042.3534.5038.350.00-23378.91%
SBUX240719C000450002024-05-14 1:48PM EDT45.0030.1034.1037.700.00-10535.89%
SBUX240719C000500002024-06-26 11:33AM EDT50.0028.7722.9026.750.00-104285.74%
SBUX240719C000550002024-06-26 9:57AM EDT55.0023.7018.0521.650.00-1391.41%
SBUX240719C000600002024-07-09 10:30AM EDT60.0014.1513.0515.250.00-1133116.21%
SBUX240719C000650002024-07-09 2:14PM EDT65.008.258.9010.850.00-211351.56%
SBUX240719C000680002024-07-12 2:25PM EDT68.006.865.407.30+2.01+41.44%192464.84%
SBUX240719C000700002024-07-12 3:19PM EDT70.005.134.306.05+1.63+46.57%4366376.17%
SBUX240719C000710002024-07-12 3:50PM EDT71.003.853.854.40+0.99+34.62%1829747.27%
SBUX240719C000720002024-07-12 3:45PM EDT72.002.992.764.00+1.11+59.04%28834157.08%
SBUX240719C000730002024-07-12 3:58PM EDT73.002.212.172.34+0.92+71.32%8501,53129.69%
SBUX240719C000740002024-07-12 3:59PM EDT74.001.501.471.51+0.70+87.50%7,2312,07425.34%
SBUX240719C000750002024-07-12 3:59PM EDT75.000.910.900.94+0.41+82.00%9,70010,94424.71%
SBUX240719C000760002024-07-12 3:59PM EDT76.000.550.520.55+0.25+83.33%2,9502,15724.76%
SBUX240719C000770002024-07-12 3:59PM EDT77.000.300.300.33+0.11+57.89%1,27490725.93%
SBUX240719C000780002024-07-12 3:53PM EDT78.000.190.170.20+0.08+72.73%8561,00127.34%
SBUX240719C000790002024-07-12 3:49PM EDT79.000.120.120.14+0.04+50.00%4,43355029.79%
SBUX240719C000800002024-07-12 3:59PM EDT80.000.090.080.09+0.02+28.57%1,93622,45531.35%
SBUX240719C000810002024-07-12 3:37PM EDT81.000.060.050.09+0.01+20.00%11942235.74%
SBUX240719C000820002024-07-12 3:23PM EDT82.000.050.040.200.00-32343247.95%
SBUX240719C000830002024-07-12 3:23PM EDT83.000.050.030.060.00-2839941.02%
SBUX240719C000840002024-07-12 3:01PM EDT84.000.040.020.04+0.01+33.33%6312741.80%
SBUX240719C000850002024-07-12 3:53PM EDT85.000.030.020.040.00-24216,11545.31%
SBUX240719C000860002024-07-12 3:54PM EDT86.000.030.010.20+0.01+50.00%15243857.62%
SBUX240719C000870002024-07-10 9:30AM EDT87.000.110.010.050.00-252250.00%
SBUX240719C000880002024-07-09 2:46PM EDT88.000.010.010.04-0.01-50.00%1041052.34%
SBUX240719C000890002024-07-08 12:41PM EDT89.000.020.000.030.00-20240951.56%
SBUX240719C000900002024-07-12 3:54PM EDT90.000.020.000.030.00-9012,09454.69%
SBUX240719C000910002024-07-12 3:53PM EDT91.000.010.000.02-0.01-50.00%1024254.69%
SBUX240719C000920002024-07-12 3:29PM EDT92.000.010.000.010.00-563753.13%
SBUX240719C000950002024-07-12 3:11PM EDT95.000.010.000.010.00-836,15660.94%
SBUX240719C001000002024-07-12 10:41AM EDT100.000.010.000.010.00-14,42571.88%
SBUX240719C001050002024-07-10 2:50PM EDT105.000.050.000.050.00-11,90298.44%
SBUX240719C001100002024-07-09 2:06PM EDT110.000.010.000.010.00-23,86093.75%
SBUX240719C001150002024-07-02 2:47PM EDT115.000.010.000.200.00-1688143.36%
SBUX240719C001200002024-06-25 10:10AM EDT120.000.020.000.070.00-141,499135.94%
SBUX240719C001250002024-06-18 10:24AM EDT125.000.030.000.080.00-20459148.44%
SBUX240719C001300002024-06-12 12:30PM EDT130.000.030.000.530.00-3437204.10%
SBUX240719C001350002024-06-18 3:48PM EDT135.000.010.000.530.00-5257215.04%
SBUX240719C001400002024-07-12 12:09PM EDT140.000.030.000.22-0.03-50.00%2449198.83%
SBUX240719C001450002024-04-18 12:51PM EDT145.000.030.010.270.00-62303214.84%
SBUX240719C001500002024-04-19 10:57AM EDT150.000.030.001.180.00-12280.27%
SBUX240719C001550002024-05-28 11:46AM EDT155.000.030.000.660.00-110263.09%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240719P000500002024-07-12 1:20PM EDT50.000.010.000.11-0.03-75.00%7140132.42%
SBUX240719P000550002024-06-28 10:18AM EDT55.000.040.000.610.00-3121140.82%
SBUX240719P000600002024-07-10 1:14PM EDT60.000.050.000.03+0.04+400.00%51,61265.63%
SBUX240719P000650002024-07-12 2:55PM EDT65.000.030.010.03+0.02+200.00%475,00848.44%
SBUX240719P000680002024-07-12 3:46PM EDT68.000.040.020.04-0.03-42.86%4634836.33%
SBUX240719P000690002024-07-12 1:21PM EDT69.000.040.020.05-0.05-55.56%5660633.01%
SBUX240719P000700002024-07-12 3:59PM EDT70.000.050.050.09-0.10-66.67%19815,23931.84%
SBUX240719P000710002024-07-12 3:58PM EDT71.000.100.080.10-0.20-66.67%6922,38827.05%
SBUX240719P000720002024-07-12 3:55PM EDT72.000.160.160.18-0.35-68.63%9961,26025.49%
SBUX240719P000730002024-07-12 3:55PM EDT73.000.330.310.33-0.52-61.18%1,2631,51824.17%
SBUX240719P000740002024-07-12 3:58PM EDT74.000.610.570.61-0.83-57.64%8051,06723.58%
SBUX240719P000750002024-07-12 3:59PM EDT75.001.041.011.05-1.10-51.40%1,27381,47523.24%
SBUX240719P000760002024-07-12 3:38PM EDT76.001.811.631.67-1.07-37.15%31258723.44%
SBUX240719P000770002024-07-12 3:25PM EDT77.002.322.392.58-1.38-37.30%1073,40328.47%
SBUX240719P000780002024-07-12 3:54PM EDT78.003.403.253.40-1.19-25.93%10586528.61%
SBUX240719P000790002024-07-12 2:46PM EDT79.004.063.154.95-1.66-29.02%161,01753.81%
SBUX240719P000800002024-07-12 3:49PM EDT80.005.293.707.10-1.38-20.69%2465,29593.51%
SBUX240719P000810002024-07-12 11:10AM EDT81.006.805.456.75-1.00-12.82%152059.72%
SBUX240719P000820002024-07-12 11:19AM EDT82.007.695.357.60-1.21-13.60%8259.38%
SBUX240719P000830002024-06-26 9:55AM EDT83.004.666.7010.150.00--155.86%
SBUX240719P000840002024-06-28 3:48PM EDT84.006.057.309.550.00-3067.29%
SBUX240719P000850002024-07-12 3:53PM EDT85.0010.159.5012.00-1.50-12.88%92868481.45%
SBUX240719P000860002024-07-12 2:37PM EDT86.0011.159.6511.90-1.95-14.89%1101992.77%
SBUX240719P000870002024-07-12 12:05PM EDT87.0012.8010.4513.95+4.50+54.22%1050.00%
SBUX240719P000880002024-06-27 9:43AM EDT88.009.0512.7514.250.00--082.81%
SBUX240719P000890002024-07-11 9:57AM EDT89.0016.1513.4016.150.00-190101.76%
SBUX240719P000900002024-07-12 3:10PM EDT90.0015.1013.5017.10-1.75-10.39%1662875.20%
SBUX240719P000910002024-07-02 9:34AM EDT91.0013.8515.2017.150.00--151.56%
SBUX240719P000920002024-07-02 9:40AM EDT92.0014.9515.2518.850.00--2158.20%
SBUX240719P000950002024-07-12 3:10PM EDT95.0020.1018.2522.25-1.75-8.01%1632685.35%
SBUX240719P001000002024-07-12 3:06PM EDT100.0025.0523.2526.45-1.63-6.11%19179.30%
SBUX240719P001050002024-07-01 2:48PM EDT105.0027.8128.7032.150.00-11137.70%
SBUX240719P001100002024-06-05 11:38AM EDT110.0027.1532.2035.800.00-10182.42%
SBUX240719P001150002024-05-21 10:55AM EDT115.0037.0433.2037.250.00-100.00%
SBUX240719P001200002024-06-12 10:24AM EDT120.0040.6044.3548.100.00-10238.09%
SBUX240719P001250002024-06-14 12:50PM EDT125.0045.0548.3051.900.00-10285.69%
SBUX240719P001350002024-06-20 11:03AM EDT135.0054.7558.2562.150.00-10162.50%
SBUX240719P001450002024-02-15 11:02AM EDT145.0051.3553.1556.600.00-100.00%
SBUX240719P001500002024-02-14 4:53PM EDT150.0055.6958.1561.600.00-100.00%