Italia markets open in 1 hour 41 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'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230120C000350002022-09-08 3:53PM EDT35.0054.500.000.000.00-100.00%
SBUX230120C000400002022-09-12 3:32PM EDT40.0049.400.000.000.00-100.00%
SBUX230120C000425002022-09-27 9:31AM EDT42.5044.150.000.000.00-100.00%
SBUX230120C000450002022-09-22 12:02PM EDT45.0040.680.000.000.00-200.00%
SBUX230120C000475002022-08-15 2:49PM EDT47.5042.0045.4545.850.00-231113.89%
SBUX230120C000500002022-09-28 9:30AM EDT50.0034.650.000.000.00-100.00%
SBUX230120C000550002022-09-20 1:40PM EDT55.0036.000.000.000.00-100.00%
SBUX230120C000600002022-09-28 9:53AM EDT60.0026.070.000.000.00-100.00%
SBUX230120C000650002022-10-03 1:26PM EDT65.0022.100.000.000.00-700.00%
SBUX230120C000700002022-10-05 10:38AM EDT70.0020.060.000.000.00-100.00%
SBUX230120C000750002022-10-04 1:47PM EDT75.0015.700.000.000.00-400.00%
SBUX230120C000775002022-09-29 10:37AM EDT77.5012.450.000.000.00-200.00%
SBUX230120C000800002022-10-05 1:06PM EDT80.0012.870.000.000.00-300.00%
SBUX230120C000825002022-10-05 9:31AM EDT82.5010.110.000.000.00-100.00%
SBUX230120C000850002022-10-05 3:51PM EDT85.009.880.000.000.00-200.00%
SBUX230120C000875002022-10-05 2:10PM EDT87.508.100.000.000.00-1000.00%
SBUX230120C000900002022-10-05 3:50PM EDT90.006.980.000.000.00-2500.00%
SBUX230120C000925002022-10-05 2:41PM EDT92.505.690.000.000.00-3401.56%
SBUX230120C000950002022-10-05 2:30PM EDT95.004.550.000.000.00-5203.13%
SBUX230120C000975002022-10-05 3:15PM EDT97.503.760.000.000.00-903.13%
SBUX230120C001000002022-10-05 3:20PM EDT100.002.950.000.000.00-8506.25%
SBUX230120C001050002022-10-05 3:59PM EDT105.001.630.000.000.00-9206.25%
SBUX230120C001100002022-10-05 3:54PM EDT110.000.920.000.000.00-4106.25%
SBUX230120C001150002022-10-05 3:55PM EDT115.000.530.000.000.00-24012.50%
SBUX230120C001200002022-10-05 2:11PM EDT120.000.280.000.000.00-25012.50%
SBUX230120C001250002022-10-04 9:55AM EDT125.000.130.000.000.00-1012.50%
SBUX230120C001300002022-10-05 9:57AM EDT130.000.090.000.000.00-50012.50%
SBUX230120C001350002022-10-05 2:47PM EDT135.000.080.000.000.00-1012.50%
SBUX230120C001400002022-10-05 1:31PM EDT140.000.060.000.000.00-4012.50%
SBUX230120C001450002022-10-05 1:31PM EDT145.000.040.000.000.00-4025.00%
SBUX230120C001500002022-10-03 11:07AM EDT150.000.020.000.000.00-1025.00%
SBUX230120C001550002022-09-26 2:44PM EDT155.000.020.000.000.00-3025.00%
SBUX230120C001600002022-09-29 10:05AM EDT160.000.030.000.000.00-5025.00%
SBUX230120C001650002022-09-29 10:58AM EDT165.000.030.000.000.00-5025.00%
SBUX230120C001700002022-10-03 10:39AM EDT170.000.010.000.000.00-340025.00%
SBUX230120C001750002022-10-05 3:01PM EDT175.000.010.000.000.00-1025.00%
SBUX230120C001800002022-08-15 10:01AM EDT180.000.030.000.020.00-129444.92%
SBUX230120C001850002022-10-05 3:01PM EDT185.000.010.000.000.00-4025.00%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230120P000350002022-09-27 2:49PM EDT35.000.120.000.000.00-43050.00%
SBUX230120P000400002022-10-04 12:22PM EDT40.000.130.000.000.00-10025.00%
SBUX230120P000425002022-09-23 12:14PM EDT42.500.230.000.000.00-21025.00%
SBUX230120P000450002022-10-05 3:18PM EDT45.000.190.000.000.00-1025.00%
SBUX230120P000475002022-09-23 2:37PM EDT47.500.390.000.000.00-13025.00%
SBUX230120P000500002022-10-05 9:30AM EDT50.000.340.000.000.00-1025.00%
SBUX230120P000550002022-10-04 1:44PM EDT55.000.480.000.000.00-2025.00%
SBUX230120P000600002022-10-05 11:56AM EDT60.000.730.000.000.00-4012.50%
SBUX230120P000650002022-10-05 3:05PM EDT65.000.930.000.000.00-9012.50%
SBUX230120P000700002022-10-05 2:46PM EDT70.001.350.000.000.00-16012.50%
SBUX230120P000750002022-10-05 2:51PM EDT75.001.990.000.000.00-11506.25%
SBUX230120P000775002022-10-05 10:45AM EDT77.502.810.000.000.00-406.25%
SBUX230120P000800002022-10-05 3:55PM EDT80.002.940.000.000.00-3006.25%
SBUX230120P000825002022-10-05 2:48PM EDT82.503.590.000.000.00-303.13%
SBUX230120P000850002022-10-05 3:57PM EDT85.004.350.000.000.00-903.13%
SBUX230120P000875002022-10-05 3:41PM EDT87.505.200.000.000.00-1101.56%
SBUX230120P000900002022-10-05 3:54PM EDT90.006.400.000.000.00-37400.10%
SBUX230120P000925002022-10-04 9:33AM EDT92.509.150.000.000.00-100.00%
SBUX230120P000950002022-10-04 11:47AM EDT95.009.850.000.000.00-500.00%
SBUX230120P000975002022-10-05 2:29PM EDT97.5010.600.000.000.00-100.00%
SBUX230120P001000002022-10-05 2:51PM EDT100.0012.320.000.000.00-700.00%
SBUX230120P001050002022-10-05 12:33PM EDT105.0017.300.000.000.00-200.00%
SBUX230120P001100002022-10-05 1:13PM EDT110.0021.220.000.000.00-300.00%
SBUX230120P001150002022-10-04 1:30PM EDT115.0027.450.000.000.00-100.00%
SBUX230120P001200002022-09-16 10:49AM EDT120.0028.750.000.000.00-1000.00%
SBUX230120P001250002022-09-28 11:22AM EDT125.0038.600.000.000.00-800.00%
SBUX230120P001300002022-09-28 12:00PM EDT130.0043.400.000.000.00-400.00%
SBUX230120P001350002022-08-03 11:58AM EDT135.0049.0949.8550.350.00-2085.01%
SBUX230120P001400002022-04-25 10:37AM EDT140.0063.2667.2067.950.00-7572157.89%
SBUX230120P001450002022-06-07 3:52PM EDT145.0065.2065.6066.200.00-11127.03%
SBUX230120P001500002022-01-27 10:47AM EDT150.0054.5057.1558.750.00-1480.00%
SBUX230120P001550002022-05-13 10:13AM EDT155.0081.4078.9079.600.00-117152.87%
SBUX230120P001600002021-12-17 11:53AM EDT160.0052.7062.8063.700.00-4510.00%
SBUX230120P001650002022-04-04 11:15AM EDT165.0078.9186.4087.050.00-474146.42%
SBUX230120P001700002022-09-28 10:32AM EDT170.0084.630.000.000.00-200.00%
SBUX230120P001750002022-06-29 12:36PM EDT175.0098.6590.2090.850.00-116115.60%
SBUX230120P001800002021-11-10 7:53AM EDT180.0065.5564.5065.200.00-100.00%
SBUX230120P001850002021-11-10 7:53AM EDT185.0072.3567.6571.250.00-1310.00%