Italia markets close in 7 hours 4 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
88,55+0,20 (+0,23%)
Alla chiusura: 04:00PM EDT
87,71 -0,84 (-0,95%)
Preborsa: 04:19AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX220819C000450002022-08-11 2:02PM EDT45.0042.300.000.000.00-100.00%
SBUX220819C000500002022-08-10 3:07PM EDT50.0036.200.000.000.00-9000.00%
SBUX220819C000550002022-08-10 3:54PM EDT55.0031.300.000.000.00-60000.00%
SBUX220819C000600002022-08-18 11:51AM EDT60.0028.650.000.000.00-100.00%
SBUX220819C000650002022-08-11 11:10AM EDT65.0021.620.000.000.00-600.00%
SBUX220819C000700002022-08-17 3:32PM EDT70.0018.350.000.000.00-300.00%
SBUX220819C000710002022-08-04 10:03AM EDT71.0016.920.000.000.00-100.00%
SBUX220819C000720002022-08-11 10:57AM EDT72.0014.950.000.000.00-100.00%
SBUX220819C000730002022-08-10 3:54PM EDT73.0013.450.000.000.00-8500.00%
SBUX220819C000740002022-08-10 1:08PM EDT74.0012.600.000.000.00-12500.00%
SBUX220819C000750002022-08-16 3:49PM EDT75.0014.610.000.000.00-300.00%
SBUX220819C000760002022-08-10 3:54PM EDT76.0010.300.000.000.00-60100.00%
SBUX220819C000770002022-08-10 1:08PM EDT77.009.550.000.000.00-12900.00%
SBUX220819C000775002022-08-15 9:31AM EDT77.5010.750.000.000.00-100.00%
SBUX220819C000780002022-08-10 2:45PM EDT78.008.200.000.000.00-5200.00%
SBUX220819C000790002022-08-12 2:26PM EDT79.008.850.000.000.00-100.00%
SBUX220819C000800002022-08-18 12:16PM EDT80.008.650.000.000.00-1600.00%
SBUX220819C000810002022-08-16 2:46PM EDT81.008.410.000.000.00-100.00%
SBUX220819C000820002022-08-17 3:29PM EDT82.006.550.000.000.00-100.00%
SBUX220819C000825002022-08-15 10:35AM EDT82.506.480.000.000.00-100.00%
SBUX220819C000830002022-08-18 12:38PM EDT83.005.540.000.000.00-8100.00%
SBUX220819C000840002022-08-18 11:49AM EDT84.004.700.000.000.00-500.00%
SBUX220819C000850002022-08-18 3:49PM EDT85.003.700.000.000.00-15600.00%
SBUX220819C000860002022-08-18 3:53PM EDT86.002.550.000.000.00-3200.00%
SBUX220819C000870002022-08-18 3:54PM EDT87.001.620.000.000.00-20700.00%
SBUX220819C000875002022-08-18 12:21PM EDT87.501.230.000.000.00-4900.00%
SBUX220819C000880002022-08-18 3:59PM EDT88.000.770.000.000.00-19600.00%
SBUX220819C000890002022-08-18 3:58PM EDT89.000.230.000.000.00-1,55903.13%
SBUX220819C000900002022-08-18 3:59PM EDT90.000.060.000.000.00-1,59106.25%
SBUX220819C000910002022-08-18 3:55PM EDT91.000.020.000.000.00-440012.50%
SBUX220819C000920002022-08-18 3:58PM EDT92.000.010.000.000.00-570025.00%
SBUX220819C000925002022-08-18 3:25PM EDT92.500.010.000.000.00-7025.00%
SBUX220819C000930002022-08-18 10:02AM EDT93.000.020.000.000.00-1025.00%
SBUX220819C000940002022-08-18 3:38PM EDT94.000.020.000.000.00-5025.00%
SBUX220819C000950002022-08-18 3:24PM EDT95.000.010.000.000.00-8025.00%
SBUX220819C000960002022-08-17 12:26PM EDT96.000.010.000.000.00-2050.00%
SBUX220819C000970002022-08-17 10:13AM EDT97.000.020.000.000.00-15050.00%
SBUX220819C000980002022-08-17 3:23PM EDT98.000.020.000.000.00-119050.00%
SBUX220819C000990002022-08-16 9:30AM EDT99.000.030.000.000.00-1050.00%
SBUX220819C001000002022-08-17 9:51AM EDT100.000.010.000.000.00-1050.00%
SBUX220819C001050002022-08-17 9:37AM EDT105.000.030.000.000.00-66050.00%
SBUX220819C001100002022-08-04 9:38AM EDT110.000.020.000.000.00-1050.00%
SBUX220819C001150002022-08-17 10:34AM EDT115.000.010.000.000.00-70050.00%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX220819P000400002022-08-15 10:00AM EDT40.000.010.000.000.00-1050.00%
SBUX220819P000450002022-07-26 11:42AM EDT45.000.040.000.000.00-4050.00%
SBUX220819P000500002022-08-10 3:57PM EDT50.000.010.000.000.00-51050.00%
SBUX220819P000550002022-08-17 2:00PM EDT55.000.010.000.000.00-2050.00%
SBUX220819P000600002022-08-17 2:00PM EDT60.000.020.000.000.00-5050.00%
SBUX220819P000650002022-08-18 2:08PM EDT65.000.020.000.000.00-17050.00%
SBUX220819P000700002022-08-18 10:02AM EDT70.000.010.000.000.00-2050.00%
SBUX220819P000710002022-08-17 9:30AM EDT71.000.020.000.000.00-30050.00%
SBUX220819P000720002022-08-11 3:28PM EDT72.000.030.000.000.00-2050.00%
SBUX220819P000730002022-08-16 3:50PM EDT73.000.010.000.000.00-2050.00%
SBUX220819P000740002022-08-11 3:17PM EDT74.000.030.000.000.00-1050.00%
SBUX220819P000750002022-08-17 2:03PM EDT75.000.010.000.000.00-21050.00%
SBUX220819P000760002022-08-17 10:45AM EDT76.000.010.000.000.00-6050.00%
SBUX220819P000770002022-08-17 10:11AM EDT77.000.020.000.000.00-20050.00%
SBUX220819P000775002022-08-17 12:37PM EDT77.500.010.000.000.00-53050.00%
SBUX220819P000780002022-08-17 10:04AM EDT78.000.040.000.000.00-36050.00%
SBUX220819P000790002022-08-17 3:48PM EDT79.000.010.000.000.00-50050.00%
SBUX220819P000800002022-08-18 10:01AM EDT80.000.020.000.000.00-3050.00%
SBUX220819P000810002022-08-18 2:24PM EDT81.000.020.000.000.00-16050.00%
SBUX220819P000820002022-08-18 3:39PM EDT82.000.010.000.000.00-257025.00%
SBUX220819P000825002022-08-17 3:48PM EDT82.500.030.000.000.00-56025.00%
SBUX220819P000830002022-08-18 12:42PM EDT83.000.020.000.000.00-9025.00%
SBUX220819P000840002022-08-18 3:26PM EDT84.000.010.000.000.00-152025.00%
SBUX220819P000850002022-08-18 3:47PM EDT85.000.020.000.000.00-453025.00%
SBUX220819P000860002022-08-18 3:55PM EDT86.000.050.000.000.00-147012.50%
SBUX220819P000870002022-08-18 3:19PM EDT87.000.080.000.000.00-140012.50%
SBUX220819P000875002022-08-18 3:39PM EDT87.500.110.000.000.00-3206.25%
SBUX220819P000880002022-08-18 3:54PM EDT88.000.260.000.000.00-57403.13%
SBUX220819P000890002022-08-18 3:55PM EDT89.000.760.000.000.00-29000.00%
SBUX220819P000900002022-08-18 3:57PM EDT90.001.580.000.000.00-5200.00%
SBUX220819P000910002022-08-18 12:03PM EDT91.002.330.000.000.00-300.00%
SBUX220819P000920002022-08-18 10:23AM EDT92.003.580.000.000.00-800.00%
SBUX220819P000925002022-08-16 11:29AM EDT92.502.950.000.000.00-100.00%
SBUX220819P000930002022-08-18 10:04AM EDT93.004.780.000.000.00-9400.00%
SBUX220819P000940002022-08-16 2:42PM EDT94.004.550.000.000.00-1200.00%
SBUX220819P000950002022-08-18 2:54PM EDT95.006.420.000.000.00-100.00%
SBUX220819P000970002022-08-03 11:17AM EDT97.0011.400.000.000.00-100.00%
SBUX220819P001000002022-08-15 12:13PM EDT100.0011.200.000.000.00-100.00%
SBUX220819P001050002022-08-17 2:00PM EDT105.0016.450.000.000.00-1000.00%
SBUX220819P001100002022-08-10 10:16AM EDT110.0023.950.000.000.00-200.00%