Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.431,39 +2.032,00 (+3,36%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240726C00055000 | 2024-07-23 10:10AM EDT | 55.00 | 21.47 | 17.80 | 20.75 | 0.00 | - | - | 19 | 340.63% |
| SBUX240726C00060000 | 2024-07-19 9:40AM EDT | 60.00 | 14.55 | 12.20 | 15.95 | 0.00 | - | 5 | 4 | 178.13% |
| SBUX240726C00061000 | 2024-07-24 10:06AM EDT | 61.00 | 13.70 | 12.30 | 14.65 | 0.00 | - | 8 | 23 | 279.69% |
| SBUX240726C00062000 | 2024-07-19 1:22PM EDT | 62.00 | 12.80 | 10.20 | 14.00 | 0.00 | - | 2 | 2 | 168.75% |
| SBUX240726C00063000 | 2024-07-24 9:38AM EDT | 63.00 | 12.25 | 9.25 | 12.85 | 0.00 | - | 3 | 3 | 50.00% |
| SBUX240726C00064000 | 2024-07-19 2:38PM EDT | 64.00 | 11.95 | 8.20 | 11.85 | 0.00 | - | 1 | 1 | 375.98% |
| SBUX240726C00065000 | 2024-07-24 1:44PM EDT | 65.00 | 9.50 | 8.25 | 9.90 | 0.00 | - | 1 | 26 | 117.19% |
| SBUX240726C00066000 | 2024-07-22 9:34AM EDT | 66.00 | 11.20 | 6.20 | 9.45 | 0.00 | - | - | 8 | 292.77% |
| SBUX240726C00068000 | 2024-07-24 11:59AM EDT | 68.00 | 6.35 | 4.20 | 7.50 | 0.00 | - | 1 | 2 | 250.98% |
| SBUX240726C00069000 | 2024-07-22 12:28PM EDT | 69.00 | 8.03 | 4.20 | 6.00 | 0.00 | - | 1 | 16 | 78.13% |
| SBUX240726C00070000 | 2024-07-26 3:17PM EDT | 70.00 | 4.23 | 2.51 | 4.60 | -0.01 | -0.24% | 45 | 63 | 128.91% |
| SBUX240726C00071000 | 2024-07-26 2:39PM EDT | 71.00 | 3.01 | 1.66 | 3.70 | -1.71 | -36.23% | 5 | 148 | 117.19% |
| SBUX240726C00072000 | 2024-07-26 3:30PM EDT | 72.00 | 2.34 | 1.40 | 2.63 | +0.62 | +36.05% | 72 | 443 | 89.65% |
| SBUX240726C00073000 | 2024-07-26 3:54PM EDT | 73.00 | 1.05 | 0.69 | 2.18 | +0.33 | +45.83% | 194 | 607 | 52.34% |
| SBUX240726C00074000 | 2024-07-26 3:56PM EDT | 74.00 | 0.08 | 0.00 | 0.25 | -0.16 | -66.67% | 1,552 | 1,549 | 14.45% |
| SBUX240726C00075000 | 2024-07-26 3:48PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 8,089 | 4,527 | 14.06% |
| SBUX240726C00076000 | 2024-07-26 3:31PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,642 | 5,151 | 25.78% |
| SBUX240726C00077000 | 2024-07-26 3:52PM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 526 | 4,443 | 35.94% |
| SBUX240726C00078000 | 2024-07-26 3:08PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 5,279 | 45.31% |
| SBUX240726C00079000 | 2024-07-26 3:12PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 108 | 11,744 | 50.00% |
| SBUX240726C00080000 | 2024-07-26 3:46PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 143 | 8,215 | 59.38% |
| SBUX240726C00081000 | 2024-07-26 3:19PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,508 | 68.75% |
| SBUX240726C00082000 | 2024-07-26 3:20PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,143 | 75.00% |
| SBUX240726C00083000 | 2024-07-26 11:13AM EDT | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,831 | 84.38% |
| SBUX240726C00084000 | 2024-07-26 2:20PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,124 | 90.63% |
| SBUX240726C00085000 | 2024-07-26 3:35PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,307 | 98.44% |
| SBUX240726C00086000 | 2024-07-26 2:29PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 295 | 106.25% |
| SBUX240726C00087000 | 2024-07-23 11:37AM EDT | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 311 | 112.50% |
| SBUX240726C00088000 | 2024-07-26 1:57PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 320 | 118.75% |
| SBUX240726C00089000 | 2024-07-26 3:39PM EDT | 89.00 | 0.02 | 0.00 | 0.72 | -0.01 | -33.33% | 1 | 80 | 246.09% |
| SBUX240726C00090000 | 2024-07-26 9:30AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 510 | 134.38% |
| SBUX240726C00091000 | 2024-07-24 10:39AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 191 | 143.75% |
| SBUX240726C00092000 | 2024-07-23 3:17PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 453 | 150.00% |
| SBUX240726C00093000 | 2024-07-22 12:23PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 213 | 156.25% |
| SBUX240726C00095000 | 2024-07-22 2:19PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 757 | 847 | 168.75% |
| SBUX240726C00100000 | 2024-07-22 11:25AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 80 | 196.88% |
| SBUX240726C00105000 | 2024-07-25 9:30AM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 26 | 74 | 253.13% |
| SBUX240726C00110000 | 2024-07-19 3:31PM EDT | 110.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 22 | 22 | 414.06% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240726P00045000 | 2024-07-01 10:19AM EDT | 45.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 1 | 745.70% |
| SBUX240726P00055000 | 2024-07-18 10:40AM EDT | 55.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 17 | 500.78% |
| SBUX240726P00060000 | 2024-07-24 3:13PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 727 | 150.00% |
| SBUX240726P00061000 | 2024-07-26 1:04PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 61 | 146.88% |
| SBUX240726P00062000 | 2024-07-19 2:49PM EDT | 62.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 82 | 231.64% |
| SBUX240726P00063000 | 2024-07-26 11:43AM EDT | 63.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 973 | 125.00% |
| SBUX240726P00064000 | 2024-07-22 11:33AM EDT | 64.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 241 | 382 | 128.13% |
| SBUX240726P00065000 | 2024-07-26 12:20PM EDT | 65.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 449 | 93.75% |
| SBUX240726P00066000 | 2024-07-24 9:56AM EDT | 66.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 81 | 131 | 175.00% |
| SBUX240726P00067000 | 2024-07-25 12:35PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 406 | 75.00% |
| SBUX240726P00068000 | 2024-07-25 2:20PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 413 | 65.63% |
| SBUX240726P00069000 | 2024-07-26 3:30PM EDT | 69.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 8 | 298 | 157.03% |
| SBUX240726P00070000 | 2024-07-26 12:35PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,868 | 50.00% |
| SBUX240726P00071000 | 2024-07-26 1:36PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 312 | 502 | 39.06% |
| SBUX240726P00072000 | 2024-07-26 3:08PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 328 | 1,266 | 27.34% |
| SBUX240726P00073000 | 2024-07-26 3:48PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 550 | 1,557 | 15.63% |
| SBUX240726P00074000 | 2024-07-26 3:59PM EDT | 74.00 | 0.05 | 0.01 | 0.05 | -0.85 | -94.44% | 1,894 | 2,363 | 4.69% |
| SBUX240726P00075000 | 2024-07-26 3:59PM EDT | 75.00 | 0.92 | 0.72 | 1.11 | -0.69 | -42.86% | 1,001 | 2,692 | 32.03% |
| SBUX240726P00076000 | 2024-07-26 3:45PM EDT | 76.00 | 1.64 | 1.53 | 2.99 | -1.23 | -42.86% | 494 | 1,192 | 63.48% |
| SBUX240726P00077000 | 2024-07-26 3:44PM EDT | 77.00 | 2.48 | 2.51 | 3.10 | -1.02 | -29.14% | 167 | 320 | 63.67% |
| SBUX240726P00078000 | 2024-07-26 3:34PM EDT | 78.00 | 4.00 | 2.72 | 5.85 | +0.05 | +1.27% | 84 | 52 | 99.90% |
| SBUX240726P00079000 | 2024-07-26 3:30PM EDT | 79.00 | 4.64 | 3.80 | 6.60 | -0.57 | -10.94% | 31 | 155 | 105.47% |
| SBUX240726P00080000 | 2024-07-26 2:38PM EDT | 80.00 | 5.55 | 4.75 | 7.35 | -0.11 | -1.94% | 25 | 21 | 95.31% |
| SBUX240726P00081000 | 2024-07-25 9:46AM EDT | 81.00 | 6.22 | 5.70 | 8.50 | 0.00 | - | 1 | 0 | 116.80% |
| SBUX240726P00082000 | 2024-07-23 3:54PM EDT | 82.00 | 5.80 | 6.70 | 9.50 | 0.00 | - | 3 | 6 | 128.91% |
| SBUX240726P00083000 | 2024-07-26 2:39PM EDT | 83.00 | 8.65 | 7.70 | 10.50 | -0.80 | -8.47% | 1 | 7 | 140.63% |
| SBUX240726P00084000 | 2024-07-19 2:44PM EDT | 84.00 | 5.40 | 8.70 | 11.30 | 0.00 | - | 5 | 0 | 123.44% |
| SBUX240726P00085000 | 2024-07-26 9:52AM EDT | 85.00 | 10.90 | 9.70 | 12.25 | -1.10 | -9.17% | 2 | 1 | 120.31% |
| SBUX240726P00086000 | 2024-07-25 12:20PM EDT | 86.00 | 11.52 | 9.95 | 13.80 | 0.00 | - | 2 | 0 | 362.30% |
| SBUX240726P00087000 | 2024-07-25 10:40AM EDT | 87.00 | 12.30 | 11.00 | 14.80 | 0.00 | - | 73 | 0 | 377.54% |
| SBUX240726P00088000 | 2024-07-25 3:04PM EDT | 88.00 | 12.40 | 12.00 | 15.80 | 0.00 | - | 1 | 1 | 392.38% |
| SBUX240726P00090000 | 2024-07-24 10:09AM EDT | 90.00 | 15.40 | 13.95 | 17.80 | 0.00 | - | 2 | 0 | 421.09% |
| SBUX240726P00091000 | 2024-07-23 10:04AM EDT | 91.00 | 14.35 | 14.95 | 18.80 | 0.00 | - | 1 | 0 | 434.77% |
| SBUX240726P00092000 | 2024-07-23 11:06AM EDT | 92.00 | 15.90 | 15.95 | 19.80 | 0.00 | - | 4 | 0 | 448.24% |
| SBUX240726P00093000 | 2024-07-23 11:06AM EDT | 93.00 | 16.90 | 16.95 | 20.95 | 0.00 | - | 1 | 0 | 100.00% |
| SBUX240726P00095000 | 2024-07-25 12:20PM EDT | 95.00 | 20.52 | 18.95 | 22.95 | 0.00 | - | 2 | 0 | 100.00% |
| SBUX240726P00100000 | 2024-07-25 3:04PM EDT | 100.00 | 24.40 | 23.95 | 27.80 | 0.00 | - | 21 | 9 | 546.48% |
| SBUX240726P00105000 | 2024-07-25 12:15PM EDT | 105.00 | 30.55 | 28.95 | 32.95 | 0.00 | - | - | - | 100.00% |
© 2024 Yahoo. Tutti i diritti riservati.