Italia Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,91+0,19 (+0,24%)
Alla chiusura: 04:00PM EDT
80,01 +0,10 (+0,13%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250620C000400002024-06-17 10:23AM EDT40.0040.7938.0542.950.00-35768.51%
SBUX250620C000450002024-05-20 12:26PM EDT45.0034.4034.1038.450.00-31962.65%
SBUX250620C000500002024-06-18 11:52AM EDT50.0032.0230.2033.700.00-14855.47%
SBUX250620C000550002024-06-06 3:51PM EDT55.0028.8625.5528.950.00-234748.74%
SBUX250620C000600002024-06-21 2:35PM EDT60.0022.9722.4023.05-1.39-5.71%114236.79%
SBUX250620C000650002024-06-21 1:08PM EDT65.0018.7418.0020.65-0.36-1.88%112541.00%
SBUX250620C000700002024-06-20 12:40PM EDT70.0015.8014.5015.750.00-180533.77%
SBUX250620C000750002024-06-21 2:39PM EDT75.0012.5011.6512.50-0.20-1.57%355832.06%
SBUX250620C000800002024-06-21 3:54PM EDT80.009.959.609.800.00-4092,34731.02%
SBUX250620C000850002024-06-21 3:54PM EDT85.007.587.357.85+0.07+0.93%461531.15%
SBUX250620C000900002024-06-21 3:32PM EDT90.005.505.505.65-0.20-3.51%1391729.34%
SBUX250620C000950002024-06-21 12:00PM EDT95.003.874.054.20-0.43-10.00%21,66728.82%
SBUX250620C001000002024-06-21 1:22PM EDT100.002.922.893.10-0.07-2.34%52,77128.47%
SBUX250620C001050002024-06-21 11:04AM EDT105.002.172.132.35-0.12-5.24%51,20528.58%
SBUX250620C001100002024-06-20 11:52AM EDT110.001.681.122.580.00-442932.46%
SBUX250620C001150002024-06-20 12:44PM EDT115.001.221.111.450.00-241829.43%
SBUX250620C001200002024-06-20 12:36PM EDT120.000.930.681.400.00-2062731.42%
SBUX250620C001250002024-06-21 2:29PM EDT125.000.630.610.86-0.17-21.25%11,57129.81%
SBUX250620C001300002024-06-20 3:55PM EDT130.000.570.360.54+0.09+18.75%15028.76%
SBUX250620C001350002024-06-17 2:32PM EDT135.000.480.002.510.00-467843.77%
SBUX250620C001400002024-06-20 9:30AM EDT140.000.060.000.600.00-113332.69%
SBUX250620C001450002024-06-05 2:06PM EDT145.000.300.050.500.00-34,84733.11%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250620P000400002024-06-21 3:39PM EDT40.000.320.150.35+0.02+6.67%1218339.45%
SBUX250620P000450002024-06-17 2:47PM EDT45.000.500.002.630.00-1519356.31%
SBUX250620P000500002024-06-14 10:31AM EDT50.000.840.721.830.00-251442.75%
SBUX250620P000550002024-06-21 11:21AM EDT55.001.301.001.390.00-1237133.01%
SBUX250620P000600002024-06-21 10:32AM EDT60.001.881.311.97-0.02-1.05%301,44030.62%
SBUX250620P000650002024-06-20 1:40PM EDT65.002.702.383.150.00-152,45530.14%
SBUX250620P000700002024-06-21 3:51PM EDT70.004.074.004.15+0.02+0.49%1073,61327.48%
SBUX250620P000750002024-06-20 1:42PM EDT75.005.655.705.900.00-691,52626.41%
SBUX250620P000800002024-06-21 3:51PM EDT80.007.947.858.05-0.06-0.75%18968425.21%
SBUX250620P000850002024-06-21 2:12PM EDT85.0010.7510.0011.25+0.79+7.93%977525.86%
SBUX250620P000900002024-06-18 1:14PM EDT90.0013.7512.4013.800.00-123922.94%
SBUX250620P000950002024-06-11 11:36AM EDT95.0017.3016.9018.350.00-19025.50%
SBUX250620P001000002024-06-07 3:37PM EDT100.0019.9520.1523.050.00-33227.97%
SBUX250620P001050002024-06-20 11:59AM EDT105.0025.2824.4526.750.00-1425.44%
SBUX250620P001100002024-05-20 11:33AM EDT110.0032.0027.9031.500.00-116026.82%
SBUX250620P001150002024-04-11 9:33AM EDT115.0028.3037.0041.950.00-374751.66%
SBUX250620P001200002024-03-11 12:06PM EDT120.0027.9831.5536.400.00-170.00%
SBUX250620P001300002024-05-20 2:05PM EDT130.0052.4547.5552.450.00-1041.04%
SBUX250620P001350002024-03-15 9:30AM EDT135.0043.4347.5552.350.00--00.00%
SBUX250620P001400002024-05-31 11:19AM EDT140.0060.6057.6562.450.00-1045.00%