Italia markets open in 4 hours 47 minutes
Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.430,77 +215,02 (+0,59%) EUR/USD
1,1036 -0,0004 (-0,03%) Bitcoin EUR
51.427,71 +1.514,73 (+3,03%) XRP EUR
0,48 +0,00 (+0,93%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321C00040000 | 2024-08-14 10:16AM EDT | 40.00 | 51.00 | 51.45 | 54.40 | 0.00 | - | 1 | 5 | 71.68% |
| SBUX250321C00045000 | 2024-05-29 11:49AM EDT | 45.00 | 33.30 | 32.35 | 35.50 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX250321C00050000 | 2024-08-19 12:25PM EDT | 50.00 | 43.90 | 41.20 | 44.70 | 0.00 | - | 1 | 13 | 55.10% |
| SBUX250321C00055000 | 2024-09-06 10:52AM EDT | 55.00 | 36.75 | 37.60 | 39.70 | 0.00 | - | 1 | 33 | 56.52% |
| SBUX250321C00060000 | 2024-09-06 10:52AM EDT | 60.00 | 32.00 | 32.75 | 35.05 | 0.00 | - | 2 | 73 | 51.22% |
| SBUX250321C00065000 | 2024-09-06 10:31AM EDT | 65.00 | 27.47 | 28.70 | 29.60 | 0.00 | - | 1 | 165 | 49.22% |
| SBUX250321C00070000 | 2024-09-09 2:30PM EDT | 70.00 | 24.31 | 24.20 | 25.80 | -2.77 | -10.23% | 2 | 517 | 49.08% |
| SBUX250321C00075000 | 2024-09-05 9:34AM EDT | 75.00 | 19.75 | 19.95 | 21.00 | 0.00 | - | 2 | 1,051 | 42.19% |
| SBUX250321C00080000 | 2024-09-05 10:29AM EDT | 80.00 | 16.40 | 16.10 | 17.25 | 0.00 | - | 2 | 1,481 | 40.15% |
| SBUX250321C00085000 | 2024-09-06 12:36PM EDT | 85.00 | 12.07 | 12.55 | 12.95 | 0.00 | - | 1 | 1,971 | 34.66% |
| SBUX250321C00090000 | 2024-09-09 2:08PM EDT | 90.00 | 9.50 | 9.55 | 10.05 | +0.54 | +6.03% | 5 | 1,640 | 33.76% |
| SBUX250321C00095000 | 2024-09-09 2:30PM EDT | 95.00 | 7.12 | 7.10 | 7.40 | +0.21 | +3.04% | 7 | 1,262 | 32.20% |
| SBUX250321C00100000 | 2024-09-09 2:05PM EDT | 100.00 | 5.15 | 4.65 | 5.30 | +0.16 | +3.21% | 14 | 3,375 | 31.07% |
| SBUX250321C00105000 | 2024-09-09 2:07PM EDT | 105.00 | 3.65 | 3.45 | 3.95 | +0.10 | +2.82% | 12 | 3,009 | 31.31% |
| SBUX250321C00110000 | 2024-09-09 2:33PM EDT | 110.00 | 2.58 | 2.52 | 2.71 | +0.02 | +0.78% | 5 | 1,493 | 30.55% |
| SBUX250321C00115000 | 2024-09-05 11:25AM EDT | 115.00 | 1.75 | 1.74 | 1.93 | 0.00 | - | 7 | 881 | 30.60% |
| SBUX250321C00120000 | 2024-09-05 9:51AM EDT | 120.00 | 1.34 | 1.21 | 2.10 | 0.00 | - | 1 | 355 | 35.13% |
| SBUX250321C00125000 | 2024-09-09 10:51AM EDT | 125.00 | 0.85 | 0.86 | 1.63 | -0.01 | -1.16% | 2 | 102 | 35.60% |
| SBUX250321C00130000 | 2024-08-30 3:50PM EDT | 130.00 | 0.74 | 0.61 | 0.75 | 0.00 | - | 30 | 509 | 31.67% |
| SBUX250321C00135000 | 2024-08-30 10:22AM EDT | 135.00 | 0.57 | 0.46 | 0.54 | 0.00 | - | 50 | 77 | 31.89% |
| SBUX250321C00140000 | 2024-09-06 10:59AM EDT | 140.00 | 0.39 | 0.29 | 1.43 | +0.04 | +11.43% | 2 | 15 | 42.57% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321P00040000 | 2024-09-09 12:06PM EDT | 40.00 | 0.09 | 0.04 | 0.60 | -0.02 | -18.18% | 2 | 45 | 61.52% |
| SBUX250321P00045000 | 2024-09-09 12:05PM EDT | 45.00 | 0.18 | 0.08 | 1.27 | +0.03 | +20.00% | 2 | 123 | 61.96% |
| SBUX250321P00050000 | 2024-09-09 12:03PM EDT | 50.00 | 0.25 | 0.12 | 1.49 | +0.01 | +4.17% | 2 | 1,153 | 56.20% |
| SBUX250321P00055000 | 2024-09-09 12:05PM EDT | 55.00 | 0.38 | 0.29 | 0.59 | -0.03 | -7.32% | 2 | 1,361 | 45.46% |
| SBUX250321P00060000 | 2024-09-06 3:28PM EDT | 60.00 | 0.50 | 0.38 | 0.95 | 0.00 | - | 4 | 5,118 | 43.65% |
| SBUX250321P00065000 | 2024-09-06 3:50PM EDT | 65.00 | 0.88 | 0.69 | 0.97 | 0.00 | - | 9 | 3,956 | 37.28% |
| SBUX250321P00070000 | 2024-09-09 3:27PM EDT | 70.00 | 1.26 | 1.16 | 1.34 | -0.04 | -3.08% | 3 | 5,936 | 34.18% |
| SBUX250321P00075000 | 2024-09-09 11:43AM EDT | 75.00 | 2.13 | 1.84 | 2.00 | -0.12 | -5.33% | 1,003 | 2,687 | 32.13% |
| SBUX250321P00080000 | 2024-09-09 9:35AM EDT | 80.00 | 3.10 | 2.81 | 3.05 | -0.15 | -4.62% | 2 | 1,452 | 30.77% |
| SBUX250321P00085000 | 2024-09-09 3:08PM EDT | 85.00 | 4.40 | 4.30 | 4.50 | -0.35 | -7.37% | 2 | 1,912 | 29.51% |
| SBUX250321P00090000 | 2024-09-09 11:45AM EDT | 90.00 | 6.40 | 6.15 | 6.50 | -0.50 | -7.25% | 4 | 3,188 | 28.64% |
| SBUX250321P00095000 | 2024-09-09 1:51PM EDT | 95.00 | 8.73 | 8.65 | 8.80 | -0.37 | -4.07% | 1 | 418 | 27.01% |
| SBUX250321P00100000 | 2024-09-05 11:18AM EDT | 100.00 | 11.65 | 11.30 | 13.70 | 0.00 | - | 1 | 391 | 33.44% |
| SBUX250321P00105000 | 2024-08-30 10:31AM EDT | 105.00 | 12.85 | 15.00 | 17.30 | 0.00 | - | 285 | 596 | 33.63% |
| SBUX250321P00110000 | 2024-09-09 11:56AM EDT | 110.00 | 19.82 | 18.00 | 21.20 | -1.26 | -5.98% | 1 | 63 | 33.79% |
| SBUX250321P00115000 | 2024-09-03 9:34AM EDT | 115.00 | 21.70 | 22.75 | 25.45 | 0.00 | - | 1 | 15 | 34.45% |
| SBUX250321P00120000 | 2024-08-28 10:07AM EDT | 120.00 | 23.80 | 27.00 | 30.00 | 0.00 | - | 20 | 24 | 35.79% |
| SBUX250321P00125000 | 2024-08-19 10:09AM EDT | 125.00 | 31.70 | 31.35 | 33.80 | 0.00 | - | 10 | 0 | 31.24% |
| SBUX250321P00130000 | 2024-08-27 1:17PM EDT | 130.00 | 31.60 | 36.35 | 38.95 | 0.00 | - | 1 | 0 | 35.25% |
© 2024 Yahoo. Tutti i diritti riservati.