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
62.578,41 +863,03 (+1,40%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240816C00040000 | 2024-07-25 1:53PM EDT | 40.00 | 34.37 | 32.30 | 36.25 | 0.00 | - | 2 | 1 | 138.67% |
| SBUX240816C00050000 | 2024-07-26 10:55AM EDT | 50.00 | 24.50 | 22.50 | 26.05 | +0.20 | +0.82% | 1 | 4 | 93.95% |
| SBUX240816C00055000 | 2024-07-22 9:41AM EDT | 55.00 | 22.00 | 18.90 | 21.25 | 0.00 | - | 1 | 10 | 108.01% |
| SBUX240816C00060000 | 2024-07-24 9:56AM EDT | 60.00 | 15.00 | 14.15 | 15.60 | 0.00 | - | 1 | 37 | 78.37% |
| SBUX240816C00065000 | 2024-07-25 10:19AM EDT | 65.00 | 11.23 | 8.60 | 10.30 | 0.00 | - | 2 | 309 | 65.67% |
| SBUX240816C00068000 | 2024-07-25 11:16AM EDT | 68.00 | 7.51 | 6.05 | 8.20 | 0.00 | - | - | - | 67.04% |
| SBUX240816C00069000 | 2024-07-25 10:55AM EDT | 69.00 | 6.75 | 5.50 | 6.70 | 0.00 | - | - | - | 53.08% |
| SBUX240816C00070000 | 2024-07-25 2:36PM EDT | 70.00 | 5.55 | 4.65 | 5.75 | 0.00 | - | 25 | 564 | 48.54% |
| SBUX240816C00071000 | 2024-07-26 3:41PM EDT | 71.00 | 5.09 | 3.90 | 5.40 | -0.01 | -0.20% | 2 | 18 | 53.00% |
| SBUX240816C00072000 | 2024-07-26 1:37PM EDT | 72.00 | 4.67 | 4.25 | 4.40 | +0.42 | +9.88% | 1 | 34 | 46.88% |
| SBUX240816C00073000 | 2024-07-26 2:20PM EDT | 73.00 | 3.95 | 3.70 | 3.80 | +0.48 | +13.83% | 66 | 144 | 46.19% |
| SBUX240816C00074000 | 2024-07-26 3:54PM EDT | 74.00 | 3.15 | 3.15 | 3.30 | +0.15 | +5.00% | 91 | 267 | 46.24% |
| SBUX240816C00075000 | 2024-07-26 3:58PM EDT | 75.00 | 2.73 | 2.70 | 2.83 | +0.22 | +8.76% | 439 | 7,997 | 46.05% |
| SBUX240816C00076000 | 2024-07-26 3:45PM EDT | 76.00 | 2.27 | 2.08 | 2.36 | +0.13 | +6.07% | 128 | 3,783 | 45.19% |
| SBUX240816C00077000 | 2024-07-26 3:58PM EDT | 77.00 | 1.91 | 1.89 | 2.17 | -0.09 | -4.50% | 91 | 1,199 | 47.71% |
| SBUX240816C00078000 | 2024-07-26 3:24PM EDT | 78.00 | 1.70 | 1.38 | 1.64 | +0.14 | +8.97% | 208 | 910 | 44.56% |
| SBUX240816C00079000 | 2024-07-26 11:11AM EDT | 79.00 | 1.59 | 1.27 | 1.36 | +0.15 | +10.42% | 11 | 105 | 44.46% |
| SBUX240816C00080000 | 2024-07-26 3:54PM EDT | 80.00 | 1.08 | 1.06 | 1.12 | +0.07 | +6.93% | 538 | 26,027 | 44.39% |
| SBUX240816C00081000 | 2024-07-26 3:00PM EDT | 81.00 | 0.87 | 0.67 | 0.89 | -0.03 | -3.33% | 24 | 198 | 43.85% |
| SBUX240816C00082000 | 2024-07-26 2:34PM EDT | 82.00 | 0.78 | 0.70 | 0.94 | +0.08 | +11.43% | 51 | 214 | 48.32% |
| SBUX240816C00083000 | 2024-07-26 3:46PM EDT | 83.00 | 0.64 | 0.56 | 0.62 | -0.02 | -3.03% | 109 | 278 | 44.73% |
| SBUX240816C00084000 | 2024-07-26 3:19PM EDT | 84.00 | 0.53 | 0.45 | 0.69 | +0.06 | +12.77% | 20 | 145 | 49.46% |
| SBUX240816C00085000 | 2024-07-26 3:59PM EDT | 85.00 | 0.38 | 0.36 | 0.43 | +0.01 | +2.70% | 179 | 28,168 | 45.65% |
| SBUX240816C00086000 | 2024-07-26 2:31PM EDT | 86.00 | 0.35 | 0.31 | 0.35 | +0.02 | +6.06% | 4 | 2,209 | 45.80% |
| SBUX240816C00087000 | 2024-07-26 3:46PM EDT | 87.00 | 0.29 | 0.26 | 0.29 | -0.05 | -14.71% | 5 | 100 | 46.24% |
| SBUX240816C00090000 | 2024-07-26 3:58PM EDT | 90.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 176 | 19,514 | 48.83% |
| SBUX240816C00095000 | 2024-07-26 3:45PM EDT | 95.00 | 0.09 | 0.08 | 0.13 | -0.05 | -35.71% | 24 | 7,307 | 53.32% |
| SBUX240816C00100000 | 2024-07-26 2:11PM EDT | 100.00 | 0.05 | 0.04 | 0.14 | -0.01 | -16.67% | 41 | 2,479 | 60.74% |
| SBUX240816C00105000 | 2024-07-26 9:43AM EDT | 105.00 | 0.09 | 0.01 | 0.06 | +0.07 | +350.00% | 1 | 3,022 | 60.55% |
| SBUX240816C00110000 | 2024-07-25 9:44AM EDT | 110.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 1,760 | 66.41% |
| SBUX240816C00115000 | 2024-07-22 3:51PM EDT | 115.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 5 | 48 | 71.09% |
| SBUX240816C00120000 | 2024-07-23 12:18PM EDT | 120.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 7 | 992 | 73.44% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240816P00040000 | 2024-07-24 9:42AM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 110.94% |
| SBUX240816P00045000 | 2024-07-19 2:38PM EDT | 45.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 402 | 142.77% |
| SBUX240816P00050000 | 2024-07-26 2:28PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 1,072 | 65.63% |
| SBUX240816P00055000 | 2024-07-25 10:43AM EDT | 55.00 | 0.05 | 0.02 | 0.12 | -0.02 | -28.57% | 1 | 315 | 60.55% |
| SBUX240816P00060000 | 2024-07-26 3:27PM EDT | 60.00 | 0.15 | 0.10 | 0.21 | -0.02 | -11.76% | 7 | 5,568 | 51.86% |
| SBUX240816P00061000 | 2024-07-25 3:52PM EDT | 61.00 | 0.23 | 0.18 | 0.21 | 0.00 | - | 4 | 6 | 50.88% |
| SBUX240816P00062000 | 2024-07-25 2:45PM EDT | 62.00 | 0.26 | 0.23 | 0.26 | 0.00 | - | 2 | 118 | 50.49% |
| SBUX240816P00063000 | 2024-07-26 3:46PM EDT | 63.00 | 0.29 | 0.29 | 0.32 | +0.04 | +16.00% | 7 | 29 | 49.37% |
| SBUX240816P00064000 | 2024-07-26 2:24PM EDT | 64.00 | 0.36 | 0.37 | 0.40 | 0.00 | - | 6 | 101 | 48.44% |
| SBUX240816P00065000 | 2024-07-26 3:33PM EDT | 65.00 | 0.46 | 0.47 | 0.50 | -0.14 | -23.33% | 147 | 3,437 | 47.61% |
| SBUX240816P00066000 | 2024-07-26 2:24PM EDT | 66.00 | 0.56 | 0.59 | 0.63 | -0.17 | -23.29% | 6 | 58 | 46.97% |
| SBUX240816P00067000 | 2024-07-26 3:46PM EDT | 67.00 | 0.74 | 0.57 | 0.80 | -0.04 | -5.13% | 10 | 18 | 46.68% |
| SBUX240816P00068000 | 2024-07-26 2:53PM EDT | 68.00 | 0.97 | 0.95 | 1.02 | -0.18 | -15.65% | 74 | 106 | 46.66% |
| SBUX240816P00069000 | 2024-07-26 2:29PM EDT | 69.00 | 1.17 | 1.04 | 1.44 | -0.18 | -13.33% | 20 | 170 | 49.46% |
| SBUX240816P00070000 | 2024-07-26 3:59PM EDT | 70.00 | 1.50 | 1.52 | 1.64 | -0.31 | -17.13% | 326 | 6,779 | 47.56% |
| SBUX240816P00071000 | 2024-07-26 11:23AM EDT | 71.00 | 1.91 | 1.81 | 2.05 | -0.22 | -10.33% | 20 | 99 | 48.41% |
| SBUX240816P00072000 | 2024-07-26 2:50PM EDT | 72.00 | 2.14 | 2.20 | 2.47 | -0.20 | -8.55% | 12 | 323 | 48.63% |
| SBUX240816P00073000 | 2024-07-26 1:36PM EDT | 73.00 | 2.76 | 2.67 | 2.75 | -0.24 | -8.00% | 33 | 332 | 46.19% |
| SBUX240816P00074000 | 2024-07-26 3:48PM EDT | 74.00 | 3.11 | 3.15 | 3.25 | -0.34 | -9.86% | 236 | 355 | 46.27% |
| SBUX240816P00075000 | 2024-07-26 3:58PM EDT | 75.00 | 3.80 | 3.70 | 3.80 | -0.31 | -7.54% | 561 | 23,257 | 46.34% |
| SBUX240816P00076000 | 2024-07-26 3:51PM EDT | 76.00 | 4.39 | 3.90 | 4.40 | -0.33 | -6.99% | 228 | 460 | 46.48% |
| SBUX240816P00077000 | 2024-07-26 12:50PM EDT | 77.00 | 4.60 | 4.90 | 5.05 | +0.45 | +10.84% | 625 | 467 | 46.68% |
| SBUX240816P00078000 | 2024-07-26 10:51AM EDT | 78.00 | 5.56 | 5.60 | 6.15 | +0.06 | +1.09% | 1 | 268 | 53.08% |
| SBUX240816P00079000 | 2024-07-26 9:45AM EDT | 79.00 | 6.26 | 6.35 | 7.35 | +1.41 | +29.07% | 34 | 18 | 53.08% |
| SBUX240816P00080000 | 2024-07-26 3:29PM EDT | 80.00 | 7.00 | 7.15 | 8.20 | -0.65 | -8.50% | 50 | 9,449 | 54.59% |
| SBUX240816P00081000 | 2024-07-23 9:50AM EDT | 81.00 | 7.30 | 7.05 | 9.00 | +1.35 | +22.69% | 3 | 15 | 63.94% |
| SBUX240816P00082000 | 2024-07-26 11:11AM EDT | 82.00 | 8.45 | 8.35 | 9.80 | +1.79 | +26.88% | 4 | 2 | 51.90% |
| SBUX240816P00083000 | 2024-07-23 9:48AM EDT | 83.00 | 7.60 | 8.80 | 10.80 | 0.00 | - | - | 3 | 68.43% |
| SBUX240816P00085000 | 2024-07-26 3:08PM EDT | 85.00 | 11.45 | 11.35 | 11.75 | -1.28 | -10.05% | 28 | 984 | 50.24% |
| SBUX240816P00087000 | 2024-07-22 10:47AM EDT | 87.00 | 10.80 | 12.65 | 13.75 | 0.00 | - | - | 11 | 60.94% |
| SBUX240816P00090000 | 2024-07-26 10:10AM EDT | 90.00 | 16.50 | 15.95 | 16.55 | +0.94 | +6.04% | 3 | 267 | 53.81% |
| SBUX240816P00095000 | 2024-07-19 3:21PM EDT | 95.00 | 16.62 | 19.35 | 23.05 | 0.00 | - | 4 | 34 | 62.40% |
| SBUX240816P00100000 | 2024-07-17 12:49PM EDT | 100.00 | 24.55 | 24.20 | 27.95 | 0.00 | - | 4 | 3 | 64.06% |
| SBUX240816P00110000 | 2024-07-10 11:59AM EDT | 110.00 | 37.33 | 34.15 | 38.00 | 0.00 | - | 1 | 0 | 80.27% |
© 2024 Yahoo. Tutti i diritti riservati.