Italia markets close in 7 hours 35 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,56+0,04 (+0,04%)
Alla chiusura: 01:00PM EST
99,35 -0,21 (-0,21%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX221202C000500002022-11-08 11:12AM EST50.0042.3849.3549.850.00-10235.94%
SBUX221202C000700002022-10-14 9:03AM EST70.0019.4527.3527.800.00--00.00%
SBUX221202C000750002022-11-03 9:48AM EST75.0010.6424.5024.800.00-10118.36%
SBUX221202C000760002022-11-23 9:53AM EST76.0023.100.000.000.00-100.00%
SBUX221202C000770002022-11-04 12:44PM EST77.0014.0022.5022.800.00-10108.59%
SBUX221202C000790002022-11-03 2:15PM EST79.007.3420.5020.800.00--099.22%
SBUX221202C000800002022-11-04 9:56AM EST80.0013.1519.5019.750.00-9789.84%
SBUX221202C000810002022-10-31 8:35AM EST81.007.5418.5018.750.00-1085.55%
SBUX221202C000820002022-11-07 12:53PM EST82.008.0317.5017.800.00-2685.55%
SBUX221202C000830002022-11-08 12:04PM EST83.0010.2016.5516.800.00-22284.38%
SBUX221202C000840002022-11-23 9:45AM EST84.0015.050.000.000.00-100.00%
SBUX221202C000850002022-11-25 11:53AM EST85.0014.500.000.000.00-2100.00%
SBUX221202C000860002022-11-17 11:05AM EST86.0012.0013.5013.800.00-153567.38%
SBUX221202C000870002022-11-25 12:14PM EST87.0012.750.000.000.00-1100.00%
SBUX221202C000880002022-11-25 12:08PM EST88.0011.580.000.000.00-1000.00%
SBUX221202C000890002022-11-23 12:44PM EST89.009.970.000.000.00-2900.00%
SBUX221202C000900002022-11-25 12:40PM EST90.009.670.000.000.00-300.00%
SBUX221202C000910002022-11-25 11:46AM EST91.008.530.000.000.00-100.00%
SBUX221202C000920002022-11-25 11:53AM EST92.007.560.000.000.00-1200.00%
SBUX221202C000930002022-11-25 12:36PM EST93.006.670.000.000.00-600.00%
SBUX221202C000940002022-11-25 12:35PM EST94.005.700.000.000.00-1100.00%
SBUX221202C000950002022-11-25 12:39PM EST95.004.840.000.000.00-3100.00%
SBUX221202C000960002022-11-25 12:37PM EST96.003.940.000.000.00-1000.00%
SBUX221202C000970002022-11-25 12:59PM EST97.003.050.000.000.00-5700.00%
SBUX221202C000980002022-11-25 12:59PM EST98.002.310.000.000.00-9700.00%
SBUX221202C000990002022-11-25 12:59PM EST99.001.650.000.000.00-27900.00%
SBUX221202C001000002022-11-25 12:59PM EST100.001.150.000.000.00-1,76901.56%
SBUX221202C001010002022-11-25 12:59PM EST101.000.720.000.000.00-30003.13%
SBUX221202C001020002022-11-25 12:52PM EST102.000.440.000.000.00-14706.25%
SBUX221202C001030002022-11-25 12:57PM EST103.000.270.000.000.00-15206.25%
SBUX221202C001040002022-11-25 12:59PM EST104.000.140.000.000.00-59012.50%
SBUX221202C001050002022-11-25 12:56PM EST105.000.100.000.000.00-34012.50%
SBUX221202C001060002022-11-25 12:22PM EST106.000.060.000.000.00-16012.50%
SBUX221202C001070002022-11-25 12:33PM EST107.000.030.000.000.00-14012.50%
SBUX221202C001080002022-11-25 9:40AM EST108.000.020.000.000.00-10012.50%
SBUX221202C001090002022-11-23 3:57PM EST109.000.020.000.000.00--025.00%
SBUX221202C001100002022-11-23 1:10PM EST110.000.020.000.000.00-252025.00%
SBUX221202C001110002022-11-25 12:30PM EST111.000.010.000.000.00-2025.00%
SBUX221202C001120002022-11-23 1:17PM EST112.000.010.000.000.00--025.00%
SBUX221202C001150002022-11-18 12:51PM EST115.000.010.000.010.00-12248.44%
SBUX221202C001200002022-11-16 10:51AM EST120.000.020.000.010.00-101156.25%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX221202P000500002022-11-16 9:47AM EST50.000.010.000.010.00-100113193.75%
SBUX221202P000550002022-11-16 1:43PM EST55.000.010.000.010.00-178187168.75%
SBUX221202P000600002022-11-16 3:30PM EST60.000.010.000.010.00-1257143.75%
SBUX221202P000650002022-11-18 11:09AM EST65.000.010.000.010.00-148121.88%
SBUX221202P000700002022-11-18 11:09AM EST70.000.010.000.010.00-1187103.13%
SBUX221202P000750002022-11-18 12:40PM EST75.000.010.000.010.00-58184.38%
SBUX221202P000760002022-11-18 2:28PM EST76.000.020.000.010.00-185281.25%
SBUX221202P000770002022-11-18 11:17AM EST77.000.020.000.010.00-22978.13%
SBUX221202P000780002022-11-17 12:25PM EST78.000.010.000.010.00-12973.44%
SBUX221202P000790002022-11-23 10:09AM EST79.000.010.000.000.00-1050.00%
SBUX221202P000800002022-11-23 3:10PM EST80.000.010.000.000.00-5050.00%
SBUX221202P000810002022-11-18 1:02PM EST81.000.040.000.010.00-44562.50%
SBUX221202P000820002022-11-15 1:28PM EST82.000.010.000.010.00-27659.38%
SBUX221202P000830002022-11-25 11:23AM EST83.000.010.000.000.00-1025.00%
SBUX221202P000840002022-11-25 11:46AM EST84.000.010.000.000.00-12025.00%
SBUX221202P000850002022-11-25 12:49PM EST85.000.010.000.000.00-1025.00%
SBUX221202P000860002022-11-23 2:47PM EST86.000.030.000.000.00-5025.00%
SBUX221202P000870002022-11-23 1:53PM EST87.000.040.000.000.00-3025.00%
SBUX221202P000880002022-11-25 12:57PM EST88.000.020.000.000.00-13025.00%
SBUX221202P000890002022-11-23 1:41PM EST89.000.050.000.000.00-4025.00%
SBUX221202P000900002022-11-25 11:34AM EST90.000.040.000.000.00-19025.00%
SBUX221202P000910002022-11-25 12:25PM EST91.000.040.000.000.00-13025.00%
SBUX221202P000920002022-11-25 12:59PM EST92.000.050.000.000.00-30012.50%
SBUX221202P000930002022-11-25 11:50AM EST93.000.090.000.000.00-36012.50%
SBUX221202P000940002022-11-25 12:58PM EST94.000.130.000.000.00-105012.50%
SBUX221202P000950002022-11-25 12:59PM EST95.000.190.000.000.00-868012.50%
SBUX221202P000960002022-11-25 12:46PM EST96.000.310.000.000.00-28906.25%
SBUX221202P000970002022-11-25 12:56PM EST97.000.450.000.000.00-19106.25%
SBUX221202P000980002022-11-25 12:53PM EST98.000.710.000.000.00-41603.13%
SBUX221202P000990002022-11-25 12:57PM EST99.001.000.000.000.00-1,24901.56%
SBUX221202P001000002022-11-25 12:59PM EST100.001.480.000.000.00-23300.00%
SBUX221202P001010002022-11-25 12:33PM EST101.002.120.000.000.00-9300.00%
SBUX221202P001020002022-11-25 11:47AM EST102.002.880.000.000.00-900.00%
SBUX221202P001030002022-11-23 3:08PM EST103.003.680.000.000.00-200.00%
SBUX221202P001040002022-11-15 11:36AM EST104.005.504.404.600.00-2228.91%
SBUX221202P001050002022-11-23 10:07AM EST105.005.690.000.000.00-100.00%
SBUX221202P001070002022-11-25 12:44PM EST107.007.500.000.000.00-300.00%
SBUX221202P001100002022-11-04 9:19AM EST110.0017.5510.3010.550.00-1150.00%