Italia markets open in 1 hour 2 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,81+0,64 (+0,76%)
Alla chiusura: 04:00PM EDT
85,10 +0,29 (+0,34%)
Dopo ore: 07:57PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX220930C000550002022-09-13 3:12PM EDT55.0033.100.000.000.00-100.00%
SBUX220930C000740002022-09-06 2:54PM EDT74.0010.900.000.000.00--00.00%
SBUX220930C000750002022-09-08 1:18PM EDT75.0014.230.000.000.00-100.00%
SBUX220930C000760002022-09-07 9:36AM EDT76.0011.300.000.000.00--00.00%
SBUX220930C000770002022-09-02 9:35AM EDT77.008.600.000.000.00-200.00%
SBUX220930C000780002022-09-26 9:30AM EDT78.006.640.000.000.00-100.00%
SBUX220930C000790002022-09-26 1:30PM EDT79.005.750.000.000.00-700.00%
SBUX220930C000800002022-09-26 2:49PM EDT80.005.600.000.000.00-3100.00%
SBUX220930C000810002022-09-26 3:17PM EDT81.004.750.000.000.00-6500.00%
SBUX220930C000820002022-09-26 3:17PM EDT82.003.900.000.000.00-8500.00%
SBUX220930C000830002022-09-26 3:35PM EDT83.003.000.000.000.00-7000.00%
SBUX220930C000840002022-09-26 3:56PM EDT84.002.070.000.000.00-34200.00%
SBUX220930C000850002022-09-26 3:59PM EDT85.001.450.000.000.00-59100.78%
SBUX220930C000860002022-09-26 3:59PM EDT86.001.000.000.000.00-90703.13%
SBUX220930C000870002022-09-26 3:59PM EDT87.000.660.000.000.00-59006.25%
SBUX220930C000880002022-09-26 3:58PM EDT88.000.440.000.000.00-243012.50%
SBUX220930C000890002022-09-26 3:53PM EDT89.000.290.000.000.00-176012.50%
SBUX220930C000900002022-09-26 3:44PM EDT90.000.150.000.000.00-333012.50%
SBUX220930C000910002022-09-26 3:46PM EDT91.000.100.000.000.00-197012.50%
SBUX220930C000920002022-09-26 3:46PM EDT92.000.060.000.000.00-136025.00%
SBUX220930C000930002022-09-26 3:28PM EDT93.000.030.000.000.00-60025.00%
SBUX220930C000940002022-09-26 2:51PM EDT94.000.030.000.000.00-41025.00%
SBUX220930C000950002022-09-26 3:14PM EDT95.000.010.000.000.00-234025.00%
SBUX220930C000960002022-09-26 3:45PM EDT96.000.020.000.000.00-9025.00%
SBUX220930C000970002022-09-26 10:45AM EDT97.000.010.000.000.00-4025.00%
SBUX220930C000980002022-09-26 10:29AM EDT98.000.010.000.000.00-4025.00%
SBUX220930C000990002022-09-26 12:03PM EDT99.000.010.000.000.00-2025.00%
SBUX220930C001000002022-09-26 1:21PM EDT100.000.010.000.000.00-12025.00%
SBUX220930C001010002022-09-20 3:02PM EDT101.000.060.000.000.00--050.00%
SBUX220930C001020002022-09-22 12:41PM EDT102.000.020.000.000.00--050.00%
SBUX220930C001030002022-09-21 9:59AM EDT103.000.030.000.000.00--050.00%
SBUX220930C001040002022-09-20 2:47PM EDT104.000.030.000.000.00--050.00%
SBUX220930C001050002022-09-21 2:05PM EDT105.000.010.000.000.00-7050.00%
SBUX220930C001100002022-09-20 9:30AM EDT110.000.020.000.000.00-5050.00%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX220930P000500002022-09-09 1:19PM EDT50.000.020.000.000.00-5050.00%
SBUX220930P000550002022-09-16 10:01AM EDT55.000.010.000.000.00-1050.00%
SBUX220930P000600002022-09-20 2:45PM EDT60.000.010.000.000.00-22050.00%
SBUX220930P000650002022-09-26 1:11PM EDT65.000.010.000.000.00-3050.00%
SBUX220930P000700002022-09-26 3:40PM EDT70.000.020.000.000.00-108050.00%
SBUX220930P000720002022-09-26 11:53AM EDT72.000.020.000.000.00-11050.00%
SBUX220930P000730002022-09-26 3:52PM EDT73.000.030.000.000.00-18025.00%
SBUX220930P000740002022-09-26 3:59PM EDT74.000.030.000.000.00-37025.00%
SBUX220930P000750002022-09-26 3:52PM EDT75.000.050.000.000.00-43025.00%
SBUX220930P000760002022-09-26 3:30PM EDT76.000.060.000.000.00-153025.00%
SBUX220930P000770002022-09-26 3:47PM EDT77.000.090.000.000.00-70025.00%
SBUX220930P000780002022-09-26 3:43PM EDT78.000.140.000.000.00-178025.00%
SBUX220930P000790002022-09-26 3:30PM EDT79.000.190.000.000.00-69012.50%
SBUX220930P000800002022-09-26 3:59PM EDT80.000.300.000.000.00-637012.50%
SBUX220930P000810002022-09-26 3:59PM EDT81.000.450.000.000.00-2,243012.50%
SBUX220930P000820002022-09-26 3:59PM EDT82.000.640.000.000.00-31806.25%
SBUX220930P000830002022-09-26 3:58PM EDT83.000.860.000.000.00-59006.25%
SBUX220930P000840002022-09-26 3:57PM EDT84.001.200.000.000.00-1,25703.13%
SBUX220930P000850002022-09-26 3:58PM EDT85.001.600.000.000.00-1,01200.00%
SBUX220930P000860002022-09-26 3:58PM EDT86.002.100.000.000.00-67000.00%
SBUX220930P000870002022-09-26 3:59PM EDT87.002.820.000.000.00-17100.00%
SBUX220930P000880002022-09-26 3:59PM EDT88.003.600.000.000.00-15000.00%
SBUX220930P000890002022-09-26 3:47PM EDT89.004.050.000.000.00-5900.00%
SBUX220930P000900002022-09-26 2:32PM EDT90.005.200.000.000.00-4100.00%
SBUX220930P000910002022-09-26 2:32PM EDT91.006.150.000.000.00-1700.00%
SBUX220930P000920002022-09-26 2:49PM EDT92.006.750.000.000.00-700.00%
SBUX220930P000930002022-09-26 11:37AM EDT93.007.940.000.000.00-100.00%
SBUX220930P000940002022-09-26 1:51PM EDT94.009.300.000.000.00-600.00%
SBUX220930P000950002022-09-22 3:16PM EDT95.009.720.000.000.00-100.00%
SBUX220930P000960002022-09-21 3:23PM EDT96.006.000.000.000.00-4000.00%
SBUX220930P000970002022-09-21 2:12PM EDT97.007.450.000.000.00-200.00%
SBUX220930P000980002022-09-23 3:40PM EDT98.0013.900.000.000.00-100.00%
SBUX220930P000990002022-09-16 2:39PM EDT99.008.300.000.000.00-100.00%
SBUX220930P001000002022-09-22 9:59AM EDT100.0014.350.000.000.00-100.00%
SBUX220930P001050002022-08-16 12:57PM EDT105.0015.5512.6013.050.00-400.00%
SBUX220930P001100002022-09-20 11:18AM EDT110.0018.800.000.000.00-2000.00%