Italia Markets closed
Dow Jones
32.437,22 +192,64 (+0,60%) Nasdaq
11.818,51 +142,97 (+1,22%) Nikkei 225
26.945,67 -388,12 (-1,42%) EUR/USD
1,0763 +0,0037 (+0,3444%) BTC-EUR
26.140,56 +74,56 (+0,29%) CMC Crypto 200
612,28 +7,23 (+1,20%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:47PM EDT. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119C00035000 | 2022-07-29 9:55AM EDT | 35.00 | 49.74 | 52.80 | 53.40 | 0.00 | - | - | 45 | 0.00% |
| SBUX240119C00040000 | 2022-08-05 3:56PM EDT | 40.00 | 46.30 | 48.15 | 48.80 | 0.00 | - | - | 44 | 0.00% |
| SBUX240119C00045000 | 2022-08-05 3:52PM EDT | 45.00 | 41.75 | 43.75 | 44.15 | 0.00 | - | 1 | 13 | 0.00% |
| SBUX240119C00050000 | 2022-08-10 3:37PM EDT | 50.00 | 37.93 | 39.35 | 39.80 | +0.87 | +2.35% | 1 | 184 | 0.00% |
| SBUX240119C00055000 | 2022-08-04 3:28PM EDT | 55.00 | 34.60 | 35.15 | 35.60 | 0.00 | - | 10 | 98 | 0.00% |
| SBUX240119C00060000 | 2022-08-11 10:37AM EDT | 60.00 | 30.85 | 31.10 | 31.55 | +2.40 | +8.44% | 1 | 225 | 0.00% |
| SBUX240119C00065000 | 2022-08-11 11:00AM EDT | 65.00 | 26.70 | 27.15 | 27.55 | +0.60 | +2.30% | 2 | 166 | 0.00% |
| SBUX240119C00070000 | 2022-08-10 11:19AM EDT | 70.00 | 22.19 | 23.45 | 24.00 | +0.72 | +3.35% | 1 | 493 | 0.00% |
| SBUX240119C00075000 | 2022-08-11 12:49PM EDT | 75.00 | 19.91 | 20.15 | 20.50 | +0.88 | +4.62% | 2 | 402 | 0.00% |
| SBUX240119C00080000 | 2022-08-11 2:12PM EDT | 80.00 | 17.00 | 17.00 | 17.40 | +1.00 | +6.25% | 11 | 1,130 | 0.00% |
| SBUX240119C00082500 | 2022-08-11 10:17AM EDT | 82.50 | 15.35 | 15.60 | 16.00 | +0.50 | +3.37% | 1 | 40 | 0.00% |
| SBUX240119C00085000 | 2022-08-11 1:57PM EDT | 85.00 | 14.19 | 14.25 | 14.55 | +1.69 | +13.52% | 13 | 1,095 | 0.00% |
| SBUX240119C00087500 | 2022-08-11 12:45PM EDT | 87.50 | 12.75 | 12.90 | 13.20 | +1.55 | +13.84% | 6 | 37 | 10.98% |
| SBUX240119C00090000 | 2022-08-11 1:59PM EDT | 90.00 | 11.65 | 11.70 | 12.05 | +1.45 | +14.22% | 4 | 1,147 | 15.54% |
| SBUX240119C00092500 | 2022-08-09 1:02PM EDT | 92.50 | 9.18 | 10.55 | 10.85 | 0.00 | - | 1 | 132 | 17.55% |
| SBUX240119C00095000 | 2022-08-10 3:17PM EDT | 95.00 | 8.75 | 9.50 | 9.75 | +0.50 | +6.06% | 1 | 813 | 18.99% |
| SBUX240119C00100000 | 2022-08-11 2:11PM EDT | 100.00 | 7.65 | 7.65 | 7.90 | +1.08 | +16.44% | 12 | 3,200 | 21.21% |
| SBUX240119C00105000 | 2022-08-10 11:53AM EDT | 105.00 | 5.51 | 6.10 | 6.35 | +0.29 | +5.56% | 77 | 635 | 22.70% |
| SBUX240119C00110000 | 2022-08-11 1:37PM EDT | 110.00 | 4.80 | 4.85 | 5.00 | +0.30 | +6.67% | 10 | 571 | 23.59% |
| SBUX240119C00115000 | 2022-08-11 1:34PM EDT | 115.00 | 3.70 | 3.80 | 3.95 | +0.40 | +12.12% | 6 | 718 | 24.40% |
| SBUX240119C00120000 | 2022-08-10 3:44PM EDT | 120.00 | 2.57 | 2.82 | 3.15 | +0.01 | +0.39% | 2 | 1,221 | 25.20% |
| SBUX240119C00125000 | 2022-08-10 1:12PM EDT | 125.00 | 2.13 | 2.18 | 2.47 | +0.01 | +0.47% | 1 | 320 | 25.73% |
| SBUX240119C00130000 | 2022-08-08 1:22PM EDT | 130.00 | 1.75 | 1.72 | 1.94 | 0.00 | - | 5 | 301 | 26.22% |
| SBUX240119C00135000 | 2022-08-11 10:24AM EDT | 135.00 | 1.39 | 1.33 | 1.61 | +0.03 | +2.21% | 2 | 369 | 27.08% |
| SBUX240119C00140000 | 2022-08-11 10:06AM EDT | 140.00 | 1.09 | 1.00 | 1.21 | +0.11 | +11.22% | 1 | 583 | 27.11% |
| SBUX240119C00145000 | 2022-08-05 3:27PM EDT | 145.00 | 0.81 | 0.77 | 0.98 | 0.00 | - | 10 | 108 | 27.66% |
| SBUX240119C00150000 | 2022-08-10 10:10AM EDT | 150.00 | 0.65 | 0.61 | 0.79 | -0.07 | -9.72% | 4 | 727 | 28.11% |
| SBUX240119C00155000 | 2022-08-01 9:42AM EDT | 155.00 | 0.41 | 0.47 | 0.65 | 0.00 | - | 2 | 57 | 28.63% |
| SBUX240119C00160000 | 2022-08-09 1:32PM EDT | 160.00 | 0.42 | 0.28 | 0.60 | 0.00 | - | 2 | 180 | 29.74% |
| SBUX240119C00165000 | 2022-08-09 1:32PM EDT | 165.00 | 0.33 | 0.22 | 0.51 | 0.00 | - | 2 | 112 | 30.30% |
| SBUX240119C00170000 | 2022-08-09 11:21AM EDT | 170.00 | 0.26 | 0.17 | 0.44 | 0.00 | - | 2 | 273 | 30.88% |
| SBUX240119C00175000 | 2022-08-11 11:23AM EDT | 175.00 | 0.23 | 0.13 | 0.35 | 0.00 | - | 10 | 771 | 31.01% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119P00035000 | 2022-08-11 1:33PM EDT | 35.00 | 0.74 | 0.65 | 0.75 | -0.06 | -7.50% | 6 | 119 | 68.82% |
| SBUX240119P00040000 | 2022-08-11 11:40AM EDT | 40.00 | 1.00 | 0.95 | 1.10 | -0.14 | -12.28% | 1 | 82 | 65.99% |
| SBUX240119P00045000 | 2022-08-08 9:50AM EDT | 45.00 | 1.46 | 1.31 | 1.48 | 0.00 | - | 2 | 91 | 62.92% |
| SBUX240119P00050000 | 2022-08-11 12:26PM EDT | 50.00 | 1.90 | 1.75 | 1.94 | -0.20 | -9.52% | 1 | 557 | 60.07% |
| SBUX240119P00055000 | 2022-08-09 1:44PM EDT | 55.00 | 2.73 | 2.28 | 2.52 | 0.00 | - | 1 | 605 | 57.50% |
| SBUX240119P00060000 | 2022-08-11 12:38PM EDT | 60.00 | 3.10 | 2.99 | 3.25 | -0.42 | -11.93% | 1 | 1,023 | 55.43% |
| SBUX240119P00065000 | 2022-08-11 1:58PM EDT | 65.00 | 4.05 | 3.90 | 4.15 | -0.55 | -11.96% | 1 | 800 | 53.71% |
| SBUX240119P00070000 | 2022-08-11 11:51AM EDT | 70.00 | 5.25 | 5.05 | 5.25 | -0.57 | -9.79% | 9 | 4,517 | 52.33% |
| SBUX240119P00075000 | 2022-08-11 1:20PM EDT | 75.00 | 6.45 | 6.40 | 6.60 | -0.51 | -7.33% | 2 | 3,536 | 51.15% |
| SBUX240119P00077500 | 2022-08-10 10:49AM EDT | 77.50 | 7.66 | 7.15 | 7.40 | -0.54 | -6.59% | 8 | 38 | 50.67% |
| SBUX240119P00080000 | 2022-08-11 10:30AM EDT | 80.00 | 8.25 | 8.05 | 8.25 | -1.07 | -11.48% | 2 | 3,623 | 50.35% |
| SBUX240119P00082500 | 2022-08-09 3:43PM EDT | 82.50 | 10.30 | 9.00 | 9.20 | 0.00 | - | 1 | 13 | 50.10% |
| SBUX240119P00085000 | 2022-08-11 11:12AM EDT | 85.00 | 10.35 | 10.05 | 10.25 | -1.17 | -10.16% | 37 | 1,158 | 50.31% |
| SBUX240119P00087500 | 2022-08-11 2:13PM EDT | 87.50 | 11.11 | 11.15 | 11.35 | -1.09 | -8.93% | 18 | 18 | 50.15% |
| SBUX240119P00090000 | 2022-08-10 9:30AM EDT | 90.00 | 13.30 | 12.35 | 12.60 | -0.10 | -0.75% | 1 | 1,194 | 50.27% |
| SBUX240119P00092500 | 2022-08-08 12:54PM EDT | 92.50 | 14.75 | 13.65 | 13.85 | 0.00 | - | 2 | 51 | 50.20% |
| SBUX240119P00095000 | 2022-08-08 12:50PM EDT | 95.00 | 16.20 | 15.00 | 15.20 | 0.00 | - | 2 | 507 | 50.26% |
| SBUX240119P00100000 | 2022-08-11 9:35AM EDT | 100.00 | 18.60 | 18.00 | 18.20 | -1.59 | -7.88% | 1 | 1,527 | 50.45% |
| SBUX240119P00105000 | 2022-08-10 10:20AM EDT | 105.00 | 22.60 | 21.40 | 21.60 | -1.19 | -5.00% | 25 | 333 | 51.43% |
| SBUX240119P00110000 | 2022-08-09 9:56AM EDT | 110.00 | 27.85 | 25.15 | 25.35 | 0.00 | - | 1 | 176 | 52.81% |
| SBUX240119P00115000 | 2022-08-11 12:45PM EDT | 115.00 | 29.39 | 29.00 | 29.40 | -0.31 | -1.04% | 1 | 489 | 54.27% |
| SBUX240119P00120000 | 2022-08-05 1:56PM EDT | 120.00 | 35.65 | 33.25 | 33.80 | 0.00 | - | 1 | 86 | 56.34% |
| SBUX240119P00125000 | 2022-08-10 11:45AM EDT | 125.00 | 39.45 | 37.80 | 38.20 | -1.20 | -2.95% | 1 | 74 | 58.48% |
| SBUX240119P00130000 | 2022-08-02 3:13PM EDT | 130.00 | 46.70 | 42.55 | 43.00 | 0.00 | - | 1 | 77 | 61.16% |
| SBUX240119P00135000 | 2021-11-30 4:48PM EDT | 135.00 | 33.25 | 27.95 | 32.50 | 0.00 | - | - | 1 | 0.00% |
| SBUX240119P00140000 | 2021-11-10 7:53AM EDT | 140.00 | 36.70 | 31.90 | 34.50 | 0.00 | - | - | 5 | 0.00% |
| SBUX240119P00145000 | 2021-11-01 11:25AM EDT | 145.00 | 42.50 | 40.50 | 44.05 | 0.00 | - | 4 | 4 | 0.00% |
| SBUX240119P00150000 | 2022-08-09 9:56AM EDT | 150.00 | 65.85 | 62.20 | 62.80 | 0.00 | - | 1 | 12 | 71.55% |
| SBUX240119P00170000 | 2021-12-29 11:22AM EDT | 170.00 | 58.05 | 61.00 | 64.00 | 0.00 | - | 10 | 12 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
