Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,27+5,08 (+6,85%)
Alla chiusura: 04:00PM EDT
78,95 -0,32 (-0,40%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240726C000600002024-07-19 9:40AM EDT60.0014.5517.1521.45-0.45-3.00%5187.50%
SBUX240726C000650002024-07-19 2:53PM EDT65.0013.4812.2016.45+3.53+35.48%1170.70%
SBUX240726C000680002024-07-16 2:03PM EDT68.007.209.2013.450.00--156.64%
SBUX240726C000690002024-07-19 2:40PM EDT69.009.008.2512.40+2.22+32.74%81651.95%
SBUX240726C000700002024-07-19 3:53PM EDT70.009.407.2511.45+4.78+103.46%6112350.59%
SBUX240726C000710002024-07-18 10:51AM EDT71.008.026.2510.45+3.82+90.95%5123128.56%
SBUX240726C000720002024-07-19 2:54PM EDT72.006.305.309.45+3.64+136.84%131458119.78%
SBUX240726C000730002024-07-19 3:54PM EDT73.006.254.306.80+4.45+247.22%27563259.81%
SBUX240726C000740002024-07-19 3:58PM EDT74.005.003.956.00+3.83+327.35%6931,28060.06%
SBUX240726C000750002024-07-19 3:57PM EDT75.004.472.344.50+3.77+538.57%3,0812,55134.77%
SBUX240726C000760002024-07-19 3:59PM EDT76.003.553.453.65+3.15+787.50%6,5782,63434.33%
SBUX240726C000770002024-07-19 3:58PM EDT77.002.582.252.79+2.34+975.00%1,7522,62831.64%
SBUX240726C000780002024-07-19 3:59PM EDT78.001.961.592.00+1.82+1,300.00%5,2162,02029.10%
SBUX240726C000790002024-07-19 3:59PM EDT79.001.301.301.40+1.20+1,200.00%12,1241,12628.81%
SBUX240726C000800002024-07-19 3:59PM EDT80.000.890.860.89+0.82+1,171.43%8,2392,71027.74%
SBUX240726C000810002024-07-19 3:59PM EDT81.000.500.500.55+0.46+1,150.00%3,2341,32927.69%
SBUX240726C000820002024-07-19 3:59PM EDT82.000.340.320.34+0.28+466.67%80876128.32%
SBUX240726C000830002024-07-19 3:58PM EDT83.000.210.200.22+0.17+425.00%6,76136529.69%
SBUX240726C000840002024-07-19 3:59PM EDT84.000.140.130.15+0.10+250.00%4,5821,43031.35%
SBUX240726C000850002024-07-19 3:59PM EDT85.000.120.100.12+0.08+200.00%1,69154734.18%
SBUX240726C000860002024-07-19 3:45PM EDT86.000.100.080.10+0.08+400.00%19129636.91%
SBUX240726C000870002024-07-19 3:59PM EDT87.000.070.000.10+0.05+250.00%40955341.02%
SBUX240726C000880002024-07-19 3:51PM EDT88.000.060.040.09+0.01+20.00%15533843.95%
SBUX240726C000890002024-07-19 3:54PM EDT89.000.090.060.09+0.07+350.00%92847.85%
SBUX240726C000900002024-07-19 3:54PM EDT90.000.060.050.06+0.03+100.00%62143348.05%
SBUX240726C000910002024-07-19 2:44PM EDT91.000.060.030.21+0.03+100.00%616058.01%
SBUX240726C000920002024-07-19 3:43PM EDT92.000.040.020.07+0.03+300.00%19222252.34%
SBUX240726C000930002024-07-15 11:31AM EDT93.000.020.020.540.00-36377.73%
SBUX240726C000950002024-07-19 2:59PM EDT95.000.040.010.05+0.03+300.00%339958.20%
SBUX240726C001000002024-07-19 3:44PM EDT100.000.020.000.030.00-384466.41%
SBUX240726C001050002024-07-19 2:53PM EDT105.000.020.000.05+0.01+100.00%472082.81%
SBUX240726C001100002024-07-19 3:31PM EDT110.000.010.000.050.00-22194.53%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240726P000450002024-07-01 10:19AM EDT45.000.120.002.130.00--1307.13%
SBUX240726P000550002024-07-18 10:40AM EDT55.000.010.000.720.00-117166.02%
SBUX240726P000600002024-07-19 2:42PM EDT60.000.010.000.010.00-1571071.88%
SBUX240726P000610002024-07-19 2:42PM EDT61.000.010.000.02-0.01-50.00%66171.88%
SBUX240726P000620002024-07-19 2:49PM EDT62.000.010.000.01-0.01-50.00%58262.50%
SBUX240726P000630002024-07-19 2:49PM EDT63.000.010.000.01-0.03-75.00%20613659.38%
SBUX240726P000640002024-07-19 3:35PM EDT64.000.010.000.01-0.02-66.67%619856.25%
SBUX240726P000650002024-07-19 1:25PM EDT65.000.020.000.02-0.01-33.33%129656.25%
SBUX240726P000660002024-07-18 2:45PM EDT66.000.030.002.000.00-563128.03%
SBUX240726P000670002024-07-19 3:01PM EDT67.000.030.010.040.00-11017554.69%
SBUX240726P000680002024-07-19 3:54PM EDT68.000.030.010.19-0.03-50.00%15720662.89%
SBUX240726P000690002024-07-19 1:13PM EDT69.000.020.020.10-0.04-66.67%11618352.73%
SBUX240726P000700002024-07-19 3:56PM EDT70.000.030.010.06-0.05-62.50%3751,56848.05%
SBUX240726P000710002024-07-19 3:31PM EDT71.000.030.010.05-0.10-76.92%19943842.19%
SBUX240726P000720002024-07-19 3:56PM EDT72.000.050.020.05-0.23-82.14%5771,74737.50%
SBUX240726P000730002024-07-19 3:59PM EDT73.000.050.040.06-0.47-90.38%1,5961,01034.18%
SBUX240726P000740002024-07-19 3:59PM EDT74.000.070.070.10-0.80-91.95%1,2142,51032.91%
SBUX240726P000750002024-07-19 3:59PM EDT75.000.120.110.13-1.28-91.43%3,8851,91329.69%
SBUX240726P000760002024-07-19 3:59PM EDT76.000.210.190.22-1.70-89.01%3,12058828.32%
SBUX240726P000770002024-07-19 3:59PM EDT77.000.360.320.40-2.46-87.23%4,57988328.08%
SBUX240726P000780002024-07-19 3:59PM EDT78.000.670.590.88-3.06-82.04%2,83129532.81%
SBUX240726P000790002024-07-19 3:58PM EDT79.001.040.811.17-3.31-76.09%44612729.74%
SBUX240726P000800002024-07-19 3:59PM EDT80.001.941.501.60-3.06-61.20%18766627.30%
SBUX240726P000810002024-07-19 3:53PM EDT81.002.242.122.86-5.21-69.93%231342.24%
SBUX240726P000820002024-07-19 3:52PM EDT82.002.982.673.55-3.42-53.44%33642.19%
SBUX240726P000830002024-07-19 10:01AM EDT83.008.503.004.00-0.05-0.58%4731.64%
SBUX240726P000840002024-07-19 2:44PM EDT84.005.402.696.70-3.95-42.25%5086.23%
SBUX240726P000850002024-07-19 10:01AM EDT85.0010.503.707.90-0.25-2.33%2098.44%
SBUX240726P000860002024-07-19 10:04AM EDT86.0011.504.758.900.00-30105.37%
SBUX240726P000870002024-07-16 1:18PM EDT87.0012.255.709.750.00-730108.06%
SBUX240726P000880002024-07-19 3:42PM EDT88.009.257.0510.85-2.70-22.59%3053.42%
SBUX240726P000900002024-07-19 2:52PM EDT90.0011.958.6512.85+1.45+13.81%20129.20%
SBUX240726P000920002024-07-17 10:14AM EDT92.0016.2010.6514.900.00--052.34%
SBUX240726P000930002024-07-17 9:45AM EDT93.0018.0011.6515.900.00--055.47%
SBUX240726P000950002024-07-16 12:22PM EDT95.0020.6513.6517.900.00-10061.72%