Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,83+1,53 (+2,09%)
Alla chiusura: 04:00PM EDT
74,81 -0,02 (-0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250117C000400002024-07-12 10:19AM EDT40.0034.0033.1535.25-2.70-7.36%1452.78%
SBUX250117C000450002024-07-01 10:30AM EDT45.0032.4628.3031.400.00-36961.62%
SBUX250117C000500002024-07-10 1:42PM EDT50.0023.8523.6025.700.00-312843.36%
SBUX250117C000550002024-07-12 2:47PM EDT55.0021.2020.8021.15+1.95+10.13%28339.92%
SBUX250117C000600002024-07-12 10:50AM EDT60.0015.8015.6516.80+0.65+4.29%137536.67%
SBUX250117C000650002024-07-12 3:58PM EDT65.0012.7712.7512.90+1.48+13.11%10331534.60%
SBUX250117C000700002024-07-12 3:41PM EDT70.009.359.359.45+0.75+8.72%271,38032.69%
SBUX250117C000750002024-07-12 3:58PM EDT75.006.626.606.70+0.72+12.20%2654,54431.69%
SBUX250117C000800002024-07-12 3:56PM EDT80.004.504.504.60+0.51+12.78%5486,99331.10%
SBUX250117C000825002024-07-12 3:15PM EDT82.503.653.653.75+0.45+14.06%1096,14130.80%
SBUX250117C000850002024-07-12 3:44PM EDT85.002.952.933.05+0.36+13.90%6729,85230.64%
SBUX250117C000875002024-07-12 2:22PM EDT87.502.422.342.42+0.35+16.91%565,89030.27%
SBUX250117C000900002024-07-12 3:56PM EDT90.001.901.821.95+0.26+15.85%1539,50130.24%
SBUX250117C000925002024-07-12 2:51PM EDT92.501.561.481.56+0.26+20.00%281,48630.19%
SBUX250117C000950002024-07-12 3:48PM EDT95.001.211.181.26+0.17+16.35%845,27130.30%
SBUX250117C000975002024-07-12 3:46PM EDT97.500.980.951.02+0.13+15.29%471,78530.45%
SBUX250117C001000002024-07-12 3:58PM EDT100.000.820.760.83+0.13+18.84%1017,20630.64%
SBUX250117C001050002024-07-12 2:51PM EDT105.000.560.510.57+0.08+16.67%127,21631.30%
SBUX250117C001100002024-07-12 3:42PM EDT110.000.380.330.40+0.05+15.15%6712,62331.98%
SBUX250117C001150002024-07-12 3:00PM EDT115.000.330.250.33+0.04+13.79%22,01333.55%
SBUX250117C001200002024-07-12 10:19AM EDT120.000.220.110.260.00-24,17034.67%
SBUX250117C001250002024-07-11 12:52PM EDT125.000.170.110.200.00-101,83335.50%
SBUX250117C001300002024-07-12 3:04PM EDT130.000.200.120.25+0.05+33.33%31,04239.01%
SBUX250117C001350002024-07-12 10:52AM EDT135.000.140.080.25+0.01+7.69%6036541.11%
SBUX250117C001400002024-07-12 11:32AM EDT140.000.190.100.19+0.02+11.76%269641.41%
SBUX250117C001450002024-07-10 11:07AM EDT145.000.160.090.170.00-22,25642.58%
SBUX250117C001500002024-07-12 3:30PM EDT150.000.110.080.18-0.04-26.67%4262744.73%
SBUX250117C001550002024-07-12 11:32AM EDT155.000.130.040.13+0.08+160.00%257244.43%
SBUX250117C001600002024-07-11 11:45AM EDT160.000.140.040.250.00-246050.34%
SBUX250117C001650002024-07-12 9:30AM EDT165.000.060.030.090.00-560045.41%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250117P000400002024-07-12 11:32AM EDT40.000.200.090.15+0.08+66.67%243043.95%
SBUX250117P000450002024-07-12 1:59PM EDT45.000.240.100.25-0.02-7.69%121,67839.89%
SBUX250117P000500002024-07-11 3:04PM EDT50.000.470.310.420.00-1021,79536.38%
SBUX250117P000550002024-07-12 3:18PM EDT55.000.710.700.75-0.12-14.46%331,79633.77%
SBUX250117P000600002024-07-12 3:18PM EDT60.001.291.261.31-0.23-15.13%643,38331.48%
SBUX250117P000650002024-07-12 3:57PM EDT65.002.282.182.29-0.42-15.56%3374,95329.88%
SBUX250117P000700002024-07-12 3:51PM EDT70.003.863.803.85-0.45-10.44%2827,50428.80%
SBUX250117P000750002024-07-12 3:23PM EDT75.006.005.956.05-0.75-11.11%7613,79627.86%
SBUX250117P000800002024-07-12 3:23PM EDT80.008.748.808.90-1.24-12.42%248,32626.97%
SBUX250117P000825002024-07-12 12:49PM EDT82.5010.8710.4510.60-1.13-9.42%72,88826.72%
SBUX250117P000850002024-07-12 2:49PM EDT85.0012.1911.4012.50-1.49-10.89%125,61726.83%
SBUX250117P000875002024-07-12 2:18PM EDT87.5014.4014.2014.40-1.40-8.86%22,01826.26%
SBUX250117P000900002024-07-12 10:18AM EDT90.0017.4815.0016.45-0.62-3.43%13,26525.90%
SBUX250117P000925002024-07-11 12:42PM EDT92.5020.2517.4518.650.00-23,47125.97%
SBUX250117P000950002024-07-11 2:45PM EDT95.0021.9020.6020.900.00-110,27925.88%
SBUX250117P000975002024-07-10 12:02PM EDT97.5025.0922.2023.250.00-514426.27%
SBUX250117P001000002024-07-11 2:55PM EDT100.0026.8524.3025.600.00-41,40126.25%
SBUX250117P001050002024-07-10 9:51AM EDT105.0032.4529.2531.450.00-320638.43%
SBUX250117P001100002024-07-10 1:08PM EDT110.0036.7934.0536.350.00-1341.02%
SBUX250117P001150002024-06-20 2:23PM EDT115.0036.3039.0041.500.00-290345.63%
SBUX250117P001200002024-06-06 1:46PM EDT120.0037.5041.9045.850.00-1041.68%
SBUX250117P001250002024-07-12 3:12PM EDT125.0050.1048.3050.25-1.50-2.91%58033931.45%
SBUX250117P001300002024-07-12 3:12PM EDT130.0055.2053.5055.25-1.80-3.16%48021833.50%
SBUX250117P001350002023-11-14 11:21AM EDT135.0030.2535.0539.500.00-100.00%
SBUX250117P001400002024-07-05 12:01PM EDT140.0063.9263.2065.250.00-1237.21%
SBUX250117P001450002024-06-13 3:50PM EDT145.0064.6868.2070.250.00-3038.97%
SBUX250117P001500002023-03-31 12:10PM EDT150.0046.0836.2037.400.00-2100.00%
SBUX250117P001550002024-06-27 10:34AM EDT155.0075.8578.2580.250.00-1042.29%
SBUX250117P001600002024-07-05 12:02PM EDT160.0083.9383.2585.250.00-1143.85%
SBUX250117P001650002024-06-17 9:39AM EDT165.0085.2788.2590.250.00-15045.31%