Italia markets close in 5 hours 24 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
74,68-1,58 (-2,07%)
Alla chiusura: 04:00PM EDT
74,59 -0,09 (-0,12%)
Preborsa: 06:06AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240726C000550002024-07-23 10:10AM EDT55.0021.470.000.000.00--00.00%
SBUX240726C000600002024-07-19 9:40AM EDT60.0014.550.000.000.00-500.00%
SBUX240726C000610002024-07-24 10:06AM EDT61.0013.700.000.000.00-800.00%
SBUX240726C000620002024-07-19 1:22PM EDT62.0012.800.000.000.00-200.00%
SBUX240726C000630002024-07-24 9:38AM EDT63.0012.250.000.000.00-300.00%
SBUX240726C000640002024-07-19 2:38PM EDT64.0011.950.000.000.00-100.00%
SBUX240726C000650002024-07-24 1:44PM EDT65.009.500.000.000.00-100.00%
SBUX240726C000660002024-07-22 9:34AM EDT66.0011.200.000.000.00--00.00%
SBUX240726C000680002024-07-24 11:59AM EDT68.006.350.000.000.00-100.00%
SBUX240726C000690002024-07-22 12:28PM EDT69.008.030.000.000.00-100.00%
SBUX240726C000700002024-07-24 3:16PM EDT70.004.200.000.000.00-500.00%
SBUX240726C000710002024-07-24 3:54PM EDT71.003.650.000.000.00-12200.00%
SBUX240726C000720002024-07-24 1:00PM EDT72.002.510.000.000.00-400.00%
SBUX240726C000730002024-07-24 3:12PM EDT73.001.390.000.000.00-1800.00%
SBUX240726C000740002024-07-24 3:57PM EDT74.001.110.000.000.00-2,04000.00%
SBUX240726C000750002024-07-24 3:59PM EDT75.000.510.000.000.00-4,13301.56%
SBUX240726C000760002024-07-24 3:59PM EDT76.000.210.000.000.00-2,93806.25%
SBUX240726C000770002024-07-24 3:59PM EDT77.000.100.000.000.00-5,040012.50%
SBUX240726C000780002024-07-24 3:59PM EDT78.000.050.000.000.00-2,630012.50%
SBUX240726C000790002024-07-24 3:58PM EDT79.000.020.000.000.00-2,085025.00%
SBUX240726C000800002024-07-24 3:57PM EDT80.000.010.000.000.00-1,521025.00%
SBUX240726C000810002024-07-24 3:58PM EDT81.000.010.000.000.00-188025.00%
SBUX240726C000820002024-07-24 1:34PM EDT82.000.010.000.000.00-182025.00%
SBUX240726C000830002024-07-24 2:30PM EDT83.000.020.000.000.00-67025.00%
SBUX240726C000840002024-07-24 2:30PM EDT84.000.020.000.000.00-99050.00%
SBUX240726C000850002024-07-24 12:33PM EDT85.000.010.000.000.00-24050.00%
SBUX240726C000860002024-07-24 9:49AM EDT86.000.010.000.000.00-5050.00%
SBUX240726C000870002024-07-23 11:37AM EDT87.000.020.000.000.00-8050.00%
SBUX240726C000880002024-07-24 10:54AM EDT88.000.020.000.000.00-200050.00%
SBUX240726C000890002024-07-23 11:07AM EDT89.000.010.000.000.00-54050.00%
SBUX240726C000900002024-07-24 2:29PM EDT90.000.010.000.000.00-13050.00%
SBUX240726C000910002024-07-24 10:39AM EDT91.000.010.000.000.00-3050.00%
SBUX240726C000920002024-07-23 3:17PM EDT92.000.010.000.000.00-109050.00%
SBUX240726C000930002024-07-22 12:23PM EDT93.000.010.000.000.00-150050.00%
SBUX240726C000950002024-07-22 2:19PM EDT95.000.010.000.000.00-757050.00%
SBUX240726C001000002024-07-22 11:25AM EDT100.000.010.000.000.00-33050.00%
SBUX240726C001050002024-07-24 9:42AM EDT105.000.040.000.000.00-1050.00%
SBUX240726C001100002024-07-19 3:31PM EDT110.000.010.000.000.00-22050.00%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240726P000450002024-07-01 10:19AM EDT45.000.120.000.000.00--050.00%
SBUX240726P000550002024-07-18 10:40AM EDT55.000.010.000.000.00-1050.00%
SBUX240726P000600002024-07-24 3:13PM EDT60.000.020.000.000.00-3050.00%
SBUX240726P000610002024-07-19 2:42PM EDT61.000.010.000.000.00-6050.00%
SBUX240726P000620002024-07-19 2:49PM EDT62.000.010.000.000.00-5050.00%
SBUX240726P000630002024-07-24 11:21AM EDT63.000.020.000.000.00-27050.00%
SBUX240726P000640002024-07-22 11:33AM EDT64.000.010.000.000.00-241050.00%
SBUX240726P000650002024-07-23 10:02AM EDT65.000.010.000.000.00-2050.00%
SBUX240726P000660002024-07-24 9:56AM EDT66.000.010.000.000.00-81050.00%
SBUX240726P000670002024-07-24 3:45PM EDT67.000.020.000.000.00-3025.00%
SBUX240726P000680002024-07-24 2:43PM EDT68.000.010.000.000.00-1025.00%
SBUX240726P000690002024-07-24 10:40AM EDT69.000.020.000.000.00-4025.00%
SBUX240726P000700002024-07-24 2:39PM EDT70.000.030.000.000.00-113025.00%
SBUX240726P000710002024-07-24 3:18PM EDT71.000.050.000.000.00-61012.50%
SBUX240726P000720002024-07-24 3:59PM EDT72.000.070.000.000.00-609012.50%
SBUX240726P000730002024-07-24 3:52PM EDT73.000.160.000.000.00-1,25306.25%
SBUX240726P000740002024-07-24 3:58PM EDT74.000.330.000.000.00-3,03703.13%
SBUX240726P000750002024-07-24 3:58PM EDT75.000.790.000.000.00-1,73100.00%
SBUX240726P000760002024-07-24 3:59PM EDT76.001.460.000.000.00-66800.00%
SBUX240726P000770002024-07-24 3:57PM EDT77.002.210.000.000.00-23000.00%
SBUX240726P000780002024-07-24 3:57PM EDT78.003.260.000.000.00-3900.00%
SBUX240726P000790002024-07-24 3:17PM EDT79.004.750.000.000.00-4000.00%
SBUX240726P000800002024-07-24 3:41PM EDT80.005.500.000.000.00-1200.00%
SBUX240726P000810002024-07-23 11:25AM EDT81.004.490.000.000.00-300.00%
SBUX240726P000820002024-07-23 3:54PM EDT82.005.800.000.000.00-300.00%
SBUX240726P000830002024-07-24 1:47PM EDT83.008.620.000.000.00-300.00%
SBUX240726P000840002024-07-19 2:44PM EDT84.005.400.000.000.00-500.00%
SBUX240726P000850002024-07-24 3:57PM EDT85.0010.230.000.000.00-200.00%
SBUX240726P000860002024-07-24 9:38AM EDT86.0010.750.000.000.00-100.00%
SBUX240726P000870002024-07-16 1:18PM EDT87.0012.250.000.000.00-7300.00%
SBUX240726P000880002024-07-19 3:42PM EDT88.009.250.000.000.00-300.00%
SBUX240726P000900002024-07-24 10:09AM EDT90.0015.400.000.000.00-200.00%
SBUX240726P000910002024-07-23 10:04AM EDT91.0014.350.000.000.00-100.00%
SBUX240726P000920002024-07-23 11:06AM EDT92.0015.900.000.000.00-400.00%
SBUX240726P000930002024-07-23 11:06AM EDT93.0016.900.000.000.00-100.00%
SBUX240726P000950002024-07-16 12:22PM EDT95.0020.650.000.000.00-1000.00%
SBUX240726P001000002024-07-19 3:23PM EDT100.0021.450.000.000.00-1000.00%