Italia markets open in 1 hour 36 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
90,12+1,61 (+1,82%)
Alla chiusura: 04:00PM EDT
90,46 +0,34 (+0,38%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX221021C000400002022-08-10 3:06PM EDT40.0046.1048.7049.100.00-8500.00%
SBUX221021C000450002022-04-06 10:21AM EDT45.0037.8531.7532.550.00--10.00%
SBUX221021C000500002022-09-08 2:42PM EDT50.0038.850.000.000.00-100.00%
SBUX221021C000550002022-09-15 10:16AM EDT55.0037.450.000.000.00-200.00%
SBUX221021C000600002022-09-16 12:12PM EDT60.0031.520.000.000.00-300.00%
SBUX221021C000650002022-09-19 9:55AM EDT65.0026.790.000.000.00-100.00%
SBUX221021C000700002022-10-03 11:02AM EDT70.0015.100.000.000.00-5000.00%
SBUX221021C000750002022-10-05 3:00PM EDT75.0015.500.000.000.00-500.00%
SBUX221021C000775002022-10-05 3:12PM EDT77.5013.220.000.000.00-100.00%
SBUX221021C000800002022-10-05 3:38PM EDT80.0010.860.000.000.00-1800.00%
SBUX221021C000810002022-10-04 9:49AM EDT81.007.500.000.000.00-100.00%
SBUX221021C000820002022-10-05 1:52PM EDT82.008.250.000.000.00-200.00%
SBUX221021C000825002022-10-05 10:18AM EDT82.506.600.000.000.00-700.00%
SBUX221021C000830002022-10-05 1:53PM EDT83.007.350.000.000.00-200.00%
SBUX221021C000840002022-10-05 2:32PM EDT84.006.900.000.000.00-600.00%
SBUX221021C000850002022-10-05 3:50PM EDT85.006.280.000.000.00-9000.00%
SBUX221021C000860002022-10-05 3:47PM EDT86.005.610.000.000.00-3500.00%
SBUX221021C000870002022-10-05 2:58PM EDT87.004.650.000.000.00-4000.00%
SBUX221021C000875002022-10-05 2:01PM EDT87.503.950.000.000.00-4000.00%
SBUX221021C000880002022-10-05 3:09PM EDT88.004.080.000.000.00-18000.00%
SBUX221021C000890002022-10-05 3:37PM EDT89.003.390.000.000.00-35400.00%
SBUX221021C000900002022-10-05 3:54PM EDT90.002.660.000.000.00-66400.00%
SBUX221021C000910002022-10-05 3:55PM EDT91.002.200.000.000.00-30601.56%
SBUX221021C000920002022-10-05 3:48PM EDT92.001.830.000.000.00-19403.13%
SBUX221021C000925002022-10-05 3:59PM EDT92.501.580.000.000.00-30003.13%
SBUX221021C000930002022-10-05 3:36PM EDT93.001.470.000.000.00-20003.13%
SBUX221021C000940002022-10-05 3:51PM EDT94.001.080.000.000.00-16306.25%
SBUX221021C000950002022-10-05 3:51PM EDT95.000.810.000.000.00-48906.25%
SBUX221021C000960002022-10-05 3:38PM EDT96.000.650.000.000.00-9806.25%
SBUX221021C000970002022-10-05 3:54PM EDT97.000.450.000.000.00-4106.25%
SBUX221021C000980002022-10-05 3:01PM EDT98.000.370.000.000.00-8012.50%
SBUX221021C000990002022-10-04 3:39PM EDT99.000.130.000.000.00-5012.50%
SBUX221021C001000002022-10-05 3:56PM EDT100.000.200.000.000.00-377012.50%
SBUX221021C001010002022-10-05 3:57PM EDT101.000.150.000.000.00-1012.50%
SBUX221021C001020002022-10-03 2:34PM EDT102.000.050.000.000.00-36012.50%
SBUX221021C001030002022-10-05 2:13PM EDT103.000.090.000.000.00-100012.50%
SBUX221021C001040002022-10-05 2:11PM EDT104.000.060.000.000.00-3012.50%
SBUX221021C001050002022-10-05 2:30PM EDT105.000.060.000.000.00-27012.50%
SBUX221021C001100002022-10-05 2:49PM EDT110.000.030.000.000.00-53025.00%
SBUX221021C001150002022-10-05 3:20PM EDT115.000.020.000.000.00-2025.00%
SBUX221021C001200002022-10-04 10:04AM EDT120.000.010.000.000.00-8025.00%
SBUX221021C001250002022-10-05 3:44PM EDT125.000.010.000.000.00-238025.00%
SBUX221021C001300002022-09-16 3:08PM EDT130.000.010.000.000.00-1050.00%
SBUX221021C001350002022-09-12 9:38AM EDT135.000.010.000.000.00-3050.00%
SBUX221021C001400002022-08-29 10:03AM EDT140.000.020.000.010.00-136968.75%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX221021P000350002022-09-30 9:59AM EDT35.000.010.000.000.00-1050.00%
SBUX221021P000400002022-09-30 9:59AM EDT40.000.010.000.000.00-1050.00%
SBUX221021P000450002022-09-30 3:16PM EDT45.000.010.000.000.00-3050.00%
SBUX221021P000500002022-10-05 10:25AM EDT50.000.010.000.000.00-1050.00%
SBUX221021P000550002022-10-05 2:09PM EDT55.000.010.000.000.00-201050.00%
SBUX221021P000600002022-10-04 11:04AM EDT60.000.020.000.000.00-11050.00%
SBUX221021P000650002022-10-05 2:34PM EDT65.000.040.000.000.00-16025.00%
SBUX221021P000700002022-10-05 3:57PM EDT70.000.080.000.000.00-249025.00%
SBUX221021P000750002022-10-05 3:58PM EDT75.000.170.000.000.00-136025.00%
SBUX221021P000775002022-10-05 3:46PM EDT77.500.230.000.000.00-42012.50%
SBUX221021P000800002022-10-05 3:30PM EDT80.000.350.000.000.00-151012.50%
SBUX221021P000810002022-10-05 12:25PM EDT81.000.530.000.000.00-7012.50%
SBUX221021P000820002022-10-05 3:59PM EDT82.000.520.000.000.00-20012.50%
SBUX221021P000825002022-10-05 3:30PM EDT82.500.540.000.000.00-56012.50%
SBUX221021P000830002022-10-05 3:18PM EDT83.000.580.000.000.00-8012.50%
SBUX221021P000840002022-10-05 3:59PM EDT84.000.750.000.000.00-7106.25%
SBUX221021P000850002022-10-05 3:52PM EDT85.000.920.000.000.00-25406.25%
SBUX221021P000860002022-10-05 3:48PM EDT86.001.090.000.000.00-18806.25%
SBUX221021P000870002022-10-05 3:21PM EDT87.001.280.000.000.00-10103.13%
SBUX221021P000875002022-10-05 3:38PM EDT87.501.470.000.000.00-15403.13%
SBUX221021P000880002022-10-05 3:51PM EDT88.001.700.000.000.00-29703.13%
SBUX221021P000890002022-10-05 3:53PM EDT89.002.100.000.000.00-20801.56%
SBUX221021P000900002022-10-05 3:55PM EDT90.002.500.000.000.00-34300.20%
SBUX221021P000910002022-10-05 3:55PM EDT91.002.980.000.000.00-4600.00%
SBUX221021P000920002022-10-05 3:08PM EDT92.003.450.000.000.00-1200.00%
SBUX221021P000925002022-10-05 3:17PM EDT92.503.540.000.000.00-3000.00%
SBUX221021P000930002022-10-05 3:03PM EDT93.003.960.000.000.00-900.00%
SBUX221021P000940002022-10-04 11:34AM EDT94.006.000.000.000.00-300.00%
SBUX221021P000950002022-10-05 3:51PM EDT95.005.600.000.000.00-900.00%
SBUX221021P000960002022-09-29 11:42AM EDT96.009.450.000.000.00-200.00%
SBUX221021P000970002022-10-05 3:00PM EDT97.007.050.000.000.00-200.00%
SBUX221021P000980002022-09-21 9:33AM EDT98.007.750.000.000.00--00.00%
SBUX221021P000990002022-10-05 2:49PM EDT99.009.110.000.000.00-100.00%
SBUX221021P001000002022-10-05 10:18AM EDT100.0011.890.000.000.00-100.00%
SBUX221021P001010002022-09-28 9:57AM EDT101.0016.200.000.000.00-200.00%
SBUX221021P001030002022-09-29 11:42AM EDT103.0016.150.000.000.00--00.00%
SBUX221021P001050002022-09-30 11:43AM EDT105.0019.220.000.000.00-25000.00%
SBUX221021P001100002022-09-20 10:37AM EDT110.0018.880.000.000.00-100.00%
SBUX221021P001150002022-09-14 10:26AM EDT115.0021.890.000.000.00-400.00%
SBUX221021P001200002022-07-18 10:26AM EDT120.0039.1531.8532.200.00-40130.49%
SBUX221021P001250002022-05-19 10:20AM EDT125.0053.7053.0553.650.00-217380.66%
SBUX221021P001300002022-05-23 9:41AM EDT130.0056.4056.6057.150.00-16374.49%
SBUX221021P001400002022-06-15 2:46PM EDT140.0064.8060.2560.900.00-11312.96%