Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,17-0,53 (-0,63%)
Alla chiusura: 04:00PM EDT
84,17 0,00 (0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX221118C000400002022-09-15 9:50AM EDT40.0052.7544.0544.800.00--1101.37%
SBUX221118C000450002022-09-01 2:20PM EDT45.0039.6039.2539.800.00--792.29%
SBUX221118C000500002022-09-06 2:11PM EDT50.0034.7034.2534.800.00-2578.66%
SBUX221118C000550002022-08-04 9:37AM EDT55.0033.1028.3528.800.00-120.00%
SBUX221118C000600002022-09-01 2:54PM EDT60.0025.3524.5525.000.00-45361.72%
SBUX221118C000650002022-09-22 2:20PM EDT65.0020.4019.8520.250.00-143455.27%
SBUX221118C000700002022-09-23 12:47PM EDT70.0014.9815.3015.70-0.87-5.49%168352.20%
SBUX221118C000750002022-09-23 3:57PM EDT75.0011.1011.1011.35-0.95-7.88%22,11945.65%
SBUX221118C000775002022-09-22 2:53PM EDT77.509.759.159.500.00-27844.31%
SBUX221118C000800002022-09-23 12:47PM EDT80.007.157.407.60-0.95-11.73%254,21841.38%
SBUX221118C000825002022-09-23 3:09PM EDT82.505.735.856.00-0.57-9.05%111,01339.72%
SBUX221118C000850002022-09-23 3:40PM EDT85.004.504.454.60-0.29-6.05%3303,32938.23%
SBUX221118C000875002022-09-23 3:50PM EDT87.503.303.303.45-0.45-12.00%1423,32637.18%
SBUX221118C000900002022-09-23 3:55PM EDT90.002.412.382.49-0.38-13.62%2053,30236.06%
SBUX221118C000925002022-09-23 3:57PM EDT92.501.701.661.76-0.25-12.82%5272,37235.30%
SBUX221118C000950002022-09-23 3:51PM EDT95.001.171.131.21-0.07-5.65%633,89134.69%
SBUX221118C000975002022-09-23 3:59PM EDT97.500.780.760.82-0.05-6.02%5721,00034.30%
SBUX221118C001000002022-09-23 3:59PM EDT100.000.510.510.54-0.08-13.56%962,97633.94%
SBUX221118C001050002022-09-23 3:48PM EDT105.000.230.210.24-0.02-8.00%151,45333.99%
SBUX221118C001100002022-09-23 11:59AM EDT110.000.080.090.11-0.03-27.27%1525134.47%
SBUX221118C001150002022-09-23 3:26PM EDT115.000.040.040.050.00-5181635.06%
SBUX221118C001200002022-09-20 12:14PM EDT120.000.060.010.04+0.06--6238.09%
SBUX221118C001250002022-09-20 9:35AM EDT125.000.030.000.030.00-154840.43%
SBUX221118C001300002022-09-16 1:01PM EDT130.000.030.000.020.00--941.80%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX221118P000350002022-09-22 10:36AM EDT35.000.020.020.040.00-130088.28%
SBUX221118P000400002022-09-21 11:44AM EDT40.000.040.040.060.00-123080.08%
SBUX221118P000450002022-09-23 2:51PM EDT45.000.100.090.10+0.03+42.86%828074.41%
SBUX221118P000500002022-09-23 3:26PM EDT50.000.170.160.18+0.02+13.33%501,03469.04%
SBUX221118P000550002022-09-23 11:29AM EDT55.000.260.270.29+0.01+4.00%178963.28%
SBUX221118P000600002022-09-23 2:34PM EDT60.000.480.430.46+0.10+26.32%62,20257.47%
SBUX221118P000650002022-09-23 2:18PM EDT65.000.770.700.73+0.18+30.51%1984,43652.20%
SBUX221118P000700002022-09-23 3:59PM EDT70.001.171.141.20+0.19+19.39%542,26747.83%
SBUX221118P000750002022-09-23 3:55PM EDT75.001.941.922.00+0.36+22.78%1001,97343.82%
SBUX221118P000775002022-09-23 3:53PM EDT77.502.552.492.59+0.18+7.59%10674742.14%
SBUX221118P000800002022-09-23 3:42PM EDT80.003.303.203.35+0.56+20.44%1761,29240.72%
SBUX221118P000825002022-09-23 3:42PM EDT82.504.254.154.30+0.55+14.86%2241,57439.50%
SBUX221118P000850002022-09-23 3:59PM EDT85.005.405.305.40+0.55+11.34%3374,17738.01%
SBUX221118P000875002022-09-23 2:22PM EDT87.507.206.656.80+1.20+20.00%1321,91237.34%
SBUX221118P000900002022-09-23 3:33PM EDT90.008.338.158.45+0.83+11.07%1742,17937.16%
SBUX221118P000925002022-09-23 3:53PM EDT92.5010.1010.0010.20+0.50+5.21%151,47236.34%
SBUX221118P000950002022-09-23 2:25PM EDT95.0012.5611.9012.15+1.41+12.65%215735.88%
SBUX221118P000975002022-09-23 9:48AM EDT97.5014.2514.0014.30+0.76+5.63%19336.23%
SBUX221118P001000002022-09-23 10:51AM EDT100.0016.7516.1516.50+1.20+7.72%74736.01%
SBUX221118P001050002022-09-23 12:25PM EDT105.0021.8720.8521.35+1.62+8.00%14340.28%
SBUX221118P001100002022-09-14 10:43AM EDT110.0017.7525.6526.350.00-32946.39%
SBUX221118P001150002022-08-02 12:58PM EDT115.0030.7031.0031.600.00-1050.88%
SBUX221118P001350002022-09-22 10:16AM EDT135.0049.5050.5051.15+49.50--065.14%