Italia markets close in 7 hours 45 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,33+1,68 (+2,11%)
Alla chiusura: 04:00PM EDT
81,35 +0,02 (+0,02%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240621C000400002024-05-20 2:00PM EDT40.0037.880.000.000.00-100.00%
SBUX240621C000500002024-05-15 3:41PM EDT50.0025.8527.8531.400.00-352211.72%
SBUX240621C000550002024-05-29 10:01AM EDT55.0023.400.000.000.00-400.00%
SBUX240621C000600002024-06-17 9:44AM EDT60.0019.890.000.000.00-400.00%
SBUX240621C000640002024-06-05 3:42PM EDT64.0017.200.000.000.00--00.00%
SBUX240621C000650002024-06-17 10:25AM EDT65.0015.500.000.000.00-100.00%
SBUX240621C000670002024-06-14 3:07PM EDT67.0012.580.000.000.00-400.00%
SBUX240621C000680002024-06-10 3:25PM EDT68.0013.500.000.000.00-500.00%
SBUX240621C000690002024-05-22 3:02PM EDT69.0012.250.000.000.00--00.00%
SBUX240621C000700002024-06-17 12:36PM EDT70.0011.410.000.000.00-900.00%
SBUX240621C000710002024-05-30 3:34PM EDT71.008.000.000.000.00-300.00%
SBUX240621C000720002024-06-12 9:32AM EDT72.007.910.000.000.00-100.00%
SBUX240621C000730002024-06-17 2:00PM EDT73.008.550.000.000.00-41900.00%
SBUX240621C000740002024-06-14 11:34AM EDT74.005.780.000.000.00-400.00%
SBUX240621C000750002024-06-17 3:58PM EDT75.006.500.000.000.00-20000.00%
SBUX240621C000760002024-06-17 3:11PM EDT76.005.410.000.000.00-600.00%
SBUX240621C000770002024-06-17 3:35PM EDT77.004.500.000.000.00-900.00%
SBUX240621C000780002024-06-17 3:16PM EDT78.003.420.000.000.00-17200.00%
SBUX240621C000790002024-06-17 3:59PM EDT79.002.510.000.000.00-37700.00%
SBUX240621C000800002024-06-17 3:59PM EDT80.001.740.000.000.00-2,75700.00%
SBUX240621C000810002024-06-17 3:59PM EDT81.001.060.000.000.00-3,34900.00%
SBUX240621C000820002024-06-17 3:59PM EDT82.000.580.000.000.00-3,16303.13%
SBUX240621C000830002024-06-17 3:59PM EDT83.000.280.000.000.00-3,13606.25%
SBUX240621C000840002024-06-17 3:59PM EDT84.000.130.000.000.00-99906.25%
SBUX240621C000850002024-06-17 3:57PM EDT85.000.080.000.000.00-1,286012.50%
SBUX240621C000860002024-06-17 3:53PM EDT86.000.040.000.000.00-257012.50%
SBUX240621C000870002024-06-17 3:59PM EDT87.000.030.000.000.00-92012.50%
SBUX240621C000880002024-06-17 3:48PM EDT88.000.030.000.000.00-153025.00%
SBUX240621C000890002024-06-17 12:00PM EDT89.000.020.000.000.00-11025.00%
SBUX240621C000900002024-06-17 3:57PM EDT90.000.010.000.000.00-301025.00%
SBUX240621C000910002024-06-17 1:54PM EDT91.000.010.000.000.00-6025.00%
SBUX240621C000920002024-06-17 3:57PM EDT92.000.010.000.000.00-2025.00%
SBUX240621C000925002024-06-17 3:39PM EDT92.500.020.000.000.00-62025.00%
SBUX240621C000930002024-06-17 3:11PM EDT93.000.010.000.000.00-26025.00%
SBUX240621C000940002024-06-17 3:14PM EDT94.000.010.000.000.00-44025.00%
SBUX240621C000950002024-06-17 3:55PM EDT95.000.010.000.000.00-899025.00%
SBUX240621C000975002024-06-17 1:59PM EDT97.500.010.000.000.00-40050.00%
SBUX240621C001000002024-06-17 2:44PM EDT100.000.020.000.000.00-31050.00%
SBUX240621C001050002024-06-17 3:04PM EDT105.000.010.000.000.00-2050.00%
SBUX240621C001100002024-06-17 2:22PM EDT110.000.010.000.000.00-2050.00%
SBUX240621C001150002024-06-17 1:23PM EDT115.000.010.000.000.00-2050.00%
SBUX240621C001200002024-06-11 3:13PM EDT120.000.010.000.000.00-3050.00%
SBUX240621C001250002024-06-14 9:32AM EDT125.000.010.000.000.00-4050.00%
SBUX240621C001300002024-06-11 1:21PM EDT130.000.010.000.000.00-31050.00%
SBUX240621C001350002024-06-17 2:32PM EDT135.000.010.000.000.00-3050.00%
SBUX240621C001400002024-05-08 9:48AM EDT140.000.070.000.030.00-2457184.38%
SBUX240621C001450002024-05-30 11:39AM EDT145.000.010.000.000.00-3050.00%
SBUX240621C001500002024-02-22 2:41PM EDT150.000.070.000.110.00-2368234.38%
SBUX240621C001550002024-01-31 10:43AM EDT155.000.080.000.000.00-218050.00%
SBUX240621C001600002023-12-26 10:45AM EDT160.000.080.000.100.00-253253.13%
SBUX240621C001650002024-04-08 10:53AM EDT165.000.050.000.090.00-762259.38%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240621P000400002024-06-17 11:34AM EDT40.000.020.000.000.00-1050.00%
SBUX240621P000450002024-06-13 9:31AM EDT45.000.010.000.000.00-1050.00%
SBUX240621P000500002024-06-06 1:11PM EDT50.000.010.000.000.00-1050.00%
SBUX240621P000550002024-06-06 1:11PM EDT55.000.030.000.000.00-1050.00%
SBUX240621P000600002024-06-12 3:31PM EDT60.000.030.000.000.00-1050.00%
SBUX240621P000640002024-06-17 9:38AM EDT64.000.010.000.000.00-1050.00%
SBUX240621P000650002024-06-17 3:09PM EDT65.000.010.000.000.00-917050.00%
SBUX240621P000660002024-06-12 1:41PM EDT66.000.010.000.000.00-44050.00%
SBUX240621P000670002024-06-17 11:48AM EDT67.000.010.000.000.00-519050.00%
SBUX240621P000680002024-06-17 11:37AM EDT68.000.010.000.000.00-362050.00%
SBUX240621P000690002024-06-17 12:15PM EDT69.000.010.000.000.00-12050.00%
SBUX240621P000700002024-06-17 2:55PM EDT70.000.010.000.000.00-64025.00%
SBUX240621P000710002024-06-17 2:26PM EDT71.000.010.000.000.00-4025.00%
SBUX240621P000720002024-06-17 1:33PM EDT72.000.020.000.000.00-13025.00%
SBUX240621P000730002024-06-17 1:39PM EDT73.000.010.000.000.00-6025.00%
SBUX240621P000740002024-06-17 1:36PM EDT74.000.020.000.000.00-11025.00%
SBUX240621P000750002024-06-17 3:56PM EDT75.000.020.000.000.00-1,319025.00%
SBUX240621P000760002024-06-17 2:57PM EDT76.000.030.000.000.00-68012.50%
SBUX240621P000770002024-06-17 3:42PM EDT77.000.040.000.000.00-196012.50%
SBUX240621P000780002024-06-17 3:52PM EDT78.000.080.000.000.00-455012.50%
SBUX240621P000790002024-06-17 3:59PM EDT79.000.160.000.000.00-65806.25%
SBUX240621P000800002024-06-17 3:57PM EDT80.000.300.000.000.00-1,82506.25%
SBUX240621P000810002024-06-17 3:58PM EDT81.000.600.000.000.00-1,77101.56%
SBUX240621P000820002024-06-17 3:54PM EDT82.001.280.000.000.00-3,35400.00%
SBUX240621P000830002024-06-17 3:52PM EDT83.002.000.000.000.00-3000.00%
SBUX240621P000840002024-06-17 3:43PM EDT84.002.760.000.000.00-400.00%
SBUX240621P000850002024-06-17 3:51PM EDT85.003.790.000.000.00-73100.00%
SBUX240621P000860002024-06-17 2:26PM EDT86.004.490.000.000.00-300.00%
SBUX240621P000870002024-06-14 2:16PM EDT87.007.840.000.000.00-600.00%
SBUX240621P000880002024-06-14 11:15AM EDT88.008.350.000.000.00-800.00%
SBUX240621P000900002024-06-17 3:36PM EDT90.008.620.000.000.00-73700.00%
SBUX240621P000920002024-06-10 9:58AM EDT92.0010.350.000.000.00--00.00%
SBUX240621P000925002024-06-17 3:36PM EDT92.5011.130.000.000.00-9,97100.00%
SBUX240621P000940002024-06-13 9:40AM EDT94.0013.750.000.000.00-800.00%
SBUX240621P000950002024-06-17 3:36PM EDT95.0013.620.000.000.00-2,35000.00%
SBUX240621P000975002024-06-17 2:54PM EDT97.5016.250.000.000.00-1500.00%
SBUX240621P001000002024-06-17 3:36PM EDT100.0018.680.000.000.00-3,18000.00%
SBUX240621P001050002024-06-17 3:36PM EDT105.0023.620.000.000.00-1,67000.00%
SBUX240621P001100002024-06-13 3:50PM EDT110.0029.300.000.000.00-300.00%
SBUX240621P001150002024-06-13 3:50PM EDT115.0034.320.000.000.00-300.00%
SBUX240621P001200002024-02-05 12:29PM EDT120.0027.9027.9529.350.00-100.00%
SBUX240621P001250002024-06-17 3:36PM EDT125.0043.000.000.000.00-1,19000.00%
SBUX240621P001300002023-05-02 2:13PM EDT130.0020.2032.1032.950.00-3810.00%
SBUX240621P001350002023-05-17 2:09PM EDT135.0028.9732.7033.400.00-200.00%
SBUX240621P001400002023-12-07 10:33AM EDT140.0042.3646.3047.800.00-100.00%
SBUX240621P001450002023-05-23 10:05AM EDT145.0043.5044.5045.350.00-400.00%
SBUX240621P001500002023-05-17 2:09PM EDT150.0043.8747.7548.450.00--00.00%
SBUX240621P001650002024-05-20 2:49PM EDT165.0088.500.000.000.00--00.00%