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'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX221216C000400002022-09-14 9:58AM EDT40.0052.2544.1044.650.00-1279.49%
SBUX221216C000450002022-09-08 10:17AM EDT45.0044.2039.2039.750.00-1673.05%
SBUX221216C000500002022-09-06 10:52AM EDT50.0034.1034.2034.800.00-1863.14%
SBUX221216C000550002022-08-10 1:21PM EDT55.0031.6934.5034.900.00-15125.10%
SBUX221216C000600002022-09-23 12:10PM EDT60.0024.5024.6025.25-1.00-3.92%317053.13%
SBUX221216C000650002022-09-07 2:36PM EDT65.0024.0220.1520.550.00-39251.71%
SBUX221216C000700002022-09-21 9:30AM EDT70.0022.2515.6016.150.00-141847.00%
SBUX221216C000750002022-09-23 12:12PM EDT75.0011.3711.7012.00-5.93-34.28%250042.36%
SBUX221216C000775002022-09-23 3:49PM EDT77.5010.009.7510.15-4.90-32.89%2013040.77%
SBUX221216C000800002022-09-23 3:42PM EDT80.008.388.208.45-0.59-6.58%1280939.38%
SBUX221216C000825002022-09-23 2:16PM EDT82.506.356.656.90-0.57-8.24%218238.07%
SBUX221216C000850002022-09-23 3:42PM EDT85.005.485.355.50-0.07-1.26%34859,95036.74%
SBUX221216C000875002022-09-23 3:59PM EDT87.504.254.154.30-0.11-2.52%254,84135.65%
SBUX221216C000900002022-09-23 2:40PM EDT90.003.103.153.35-0.30-8.82%153,74035.10%
SBUX221216C000925002022-09-23 3:51PM EDT92.502.462.382.51-0.24-8.89%1890,42034.20%
SBUX221216C000950002022-09-23 3:12PM EDT95.001.741.751.86-0.16-8.42%333,99533.61%
SBUX221216C000975002022-09-23 12:16PM EDT97.501.171.261.34-0.29-19.86%1783832.98%
SBUX221216C001000002022-09-23 3:33PM EDT100.000.950.900.97-0.05-5.00%4191,18532.69%
SBUX221216C001050002022-09-23 2:39PM EDT105.000.440.450.50-0.03-6.38%41,66432.47%
SBUX221216C001100002022-09-23 2:06PM EDT110.000.220.230.260.00-2189,63732.62%
SBUX221216C001150002022-09-23 1:06PM EDT115.000.120.110.140.00-15,32733.11%
SBUX221216C001200002022-09-23 2:22PM EDT120.000.060.060.08-0.04-40.00%201,37733.89%
SBUX221216C001250002022-09-23 10:22AM EDT125.000.040.040.05-0.03-42.86%3643934.96%
SBUX221216C001300002022-09-15 3:57PM EDT130.000.090.020.040.00-189136.91%
SBUX221216C001350002022-09-23 3:19PM EDT135.000.030.010.030.00-164538.28%
SBUX221216C001400002022-09-16 12:39PM EDT140.000.030.000.030.00-935541.02%
SBUX221216C001450002022-09-14 10:30AM EDT145.000.020.000.020.00-421341.41%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX221216P000350002022-09-12 12:30PM EDT35.000.050.040.060.00-34031676.17%
SBUX221216P000400002022-09-22 11:49AM EDT40.000.080.080.110.00-172370.90%
SBUX221216P000450002022-09-23 2:53PM EDT45.000.180.160.18+0.06+50.00%1924666.21%
SBUX221216P000500002022-09-23 2:10PM EDT50.000.290.270.29+0.08+38.10%54,13661.23%
SBUX221216P000550002022-09-23 2:10PM EDT55.000.460.430.46+0.07+17.95%5681156.54%
SBUX221216P000600002022-09-23 2:15PM EDT60.000.720.660.70+0.13+22.03%31187751.76%
SBUX221216P000650002022-09-23 2:15PM EDT65.001.121.041.08+0.20+21.74%561,13547.85%
SBUX221216P000700002022-09-23 10:50AM EDT70.001.641.621.68+0.17+11.56%162,72444.04%
SBUX221216P000750002022-09-23 3:31PM EDT75.002.602.542.63+0.19+7.88%443,27540.80%
SBUX221216P000775002022-09-23 1:54PM EDT77.503.403.203.30+0.59+21.00%31,24439.49%
SBUX221216P000800002022-09-23 3:42PM EDT80.003.953.954.10+0.39+10.96%1622,21538.20%
SBUX221216P000825002022-09-23 3:50PM EDT82.505.054.905.05+0.61+13.74%2458436.94%
SBUX221216P000850002022-09-23 3:58PM EDT85.006.186.056.20+0.38+6.55%481,22635.94%
SBUX221216P000875002022-09-23 3:44PM EDT87.507.377.307.55+0.61+9.02%1795635.16%
SBUX221216P000900002022-09-23 3:50PM EDT90.009.008.809.15+0.65+7.78%301,24534.91%
SBUX221216P000925002022-09-22 3:56PM EDT92.509.8010.5510.850.00-281,42534.29%
SBUX221216P000950002022-09-23 9:30AM EDT95.0012.5512.3012.80+2.80+28.72%242734.49%
SBUX221216P000975002022-09-21 2:34PM EDT97.509.6514.4514.850.00-5634.60%
SBUX221216P001000002022-09-22 12:41PM EDT100.0015.5016.5516.850.00-15033.25%
SBUX221216P001050002022-09-23 3:35PM EDT105.0021.4021.0521.60+0.57+2.74%23036.26%
SBUX221216P001100002022-09-22 3:24PM EDT110.0025.0025.7526.400.00-23938.57%
SBUX221216P001150002022-09-12 10:38AM EDT115.0025.9030.7031.300.00-151741.43%
SBUX221216P001200002022-09-23 12:00PM EDT120.0036.2035.6536.20+7.45+25.91%110143.56%
SBUX221216P001250002022-04-28 1:57PM EDT125.0048.7348.1549.050.00-16116.26%
SBUX221216P001300002022-08-05 9:31AM EDT130.0044.5546.8547.450.00-20066.99%
SBUX221216P001400002022-06-29 10:25AM EDT140.0063.6056.0056.400.00--157.67%