Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230217C00055000 | 2022-12-28 1:52PM EST | 55.00 | 44.25 | 53.90 | 54.30 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX230217C00065000 | 2023-01-26 10:11AM EST | 65.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230217C00070000 | 2022-11-17 11:55AM EST | 70.00 | 27.40 | 32.45 | 32.85 | 0.00 | - | 1 | 4 | 0.00% |
| SBUX230217C00075000 | 2022-12-29 9:44AM EST | 75.00 | 25.06 | 33.95 | 34.35 | 0.00 | - | 1 | 21 | 0.00% |
| SBUX230217C00080000 | 2023-01-30 2:17PM EST | 80.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230217C00085000 | 2023-02-01 1:56PM EST | 85.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230217C00087500 | 2023-02-01 3:41PM EST | 87.50 | 23.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230217C00090000 | 2023-02-01 3:03PM EST | 90.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230217C00092000 | 2023-02-01 11:27AM EST | 92.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SBUX230217C00092500 | 2023-02-01 10:44AM EST | 92.50 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230217C00093000 | 2023-02-01 3:15PM EST | 93.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SBUX230217C00094000 | 2023-02-01 2:55PM EST | 94.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SBUX230217C00095000 | 2023-02-01 10:00AM EST | 95.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230217C00096000 | 2023-02-01 3:47PM EST | 96.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SBUX230217C00097000 | 2023-02-01 3:47PM EST | 97.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| SBUX230217C00097500 | 2023-02-01 2:31PM EST | 97.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SBUX230217C00098000 | 2023-02-01 3:59PM EST | 98.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| SBUX230217C00099000 | 2023-02-01 3:15PM EST | 99.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SBUX230217C00100000 | 2023-02-01 3:47PM EST | 100.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| SBUX230217C00101000 | 2023-02-01 3:59PM EST | 101.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| SBUX230217C00102000 | 2023-02-01 2:55PM EST | 102.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SBUX230217C00103000 | 2023-02-01 3:59PM EST | 103.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| SBUX230217C00104000 | 2023-02-01 3:59PM EST | 104.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| SBUX230217C00105000 | 2023-02-01 3:59PM EST | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SBUX230217C00106000 | 2023-02-01 3:45PM EST | 106.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SBUX230217C00107000 | 2023-02-01 3:59PM EST | 107.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SBUX230217C00108000 | 2023-02-01 3:59PM EST | 108.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| SBUX230217C00109000 | 2023-02-01 3:55PM EST | 109.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| SBUX230217C00110000 | 2023-02-01 3:59PM EST | 110.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 0.03% |
| SBUX230217C00111000 | 2023-02-01 3:43PM EST | 111.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| SBUX230217C00112000 | 2023-02-01 3:10PM EST | 112.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SBUX230217C00113000 | 2023-02-01 3:43PM EST | 113.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| SBUX230217C00114000 | 2023-02-01 3:57PM EST | 114.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| SBUX230217C00115000 | 2023-02-01 3:58PM EST | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 6.25% |
| SBUX230217C00116000 | 2023-02-01 3:57PM EST | 116.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| SBUX230217C00120000 | 2023-02-01 3:53PM EST | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| SBUX230217C00125000 | 2023-02-01 3:48PM EST | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| SBUX230217C00130000 | 2023-01-31 10:17AM EST | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SBUX230217C00135000 | 2023-02-01 3:30PM EST | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| SBUX230217C00140000 | 2023-02-01 3:35PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| SBUX230217C00145000 | 2022-12-27 9:30AM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| SBUX230217C00155000 | 2023-02-01 9:30AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230217P00050000 | 2023-01-20 10:33AM EST | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SBUX230217P00055000 | 2023-01-20 10:13AM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| SBUX230217P00060000 | 2023-01-24 3:34PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SBUX230217P00065000 | 2023-01-31 1:47PM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX230217P00070000 | 2023-01-27 3:09PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230217P00075000 | 2023-02-01 9:38AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230217P00080000 | 2023-02-01 9:32AM EST | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230217P00085000 | 2023-02-01 3:46PM EST | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SBUX230217P00087500 | 2023-02-01 3:49PM EST | 87.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SBUX230217P00090000 | 2023-02-01 3:59PM EST | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| SBUX230217P00092000 | 2023-02-01 11:28AM EST | 92.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX230217P00092500 | 2023-02-01 3:47PM EST | 92.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| SBUX230217P00093000 | 2023-02-01 3:07PM EST | 93.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SBUX230217P00094000 | 2023-02-01 2:56PM EST | 94.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| SBUX230217P00095000 | 2023-02-01 3:59PM EST | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| SBUX230217P00096000 | 2023-02-01 3:16PM EST | 96.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SBUX230217P00097000 | 2023-02-01 3:20PM EST | 97.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| SBUX230217P00097500 | 2023-02-01 3:44PM EST | 97.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| SBUX230217P00098000 | 2023-02-01 3:59PM EST | 98.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| SBUX230217P00099000 | 2023-02-01 3:52PM EST | 99.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| SBUX230217P00100000 | 2023-02-01 3:55PM EST | 100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| SBUX230217P00101000 | 2023-02-01 3:50PM EST | 101.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| SBUX230217P00102000 | 2023-02-01 3:44PM EST | 102.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| SBUX230217P00103000 | 2023-02-01 3:59PM EST | 103.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| SBUX230217P00104000 | 2023-02-01 3:48PM EST | 104.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 6.25% |
| SBUX230217P00105000 | 2023-02-01 3:52PM EST | 105.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 6.25% |
| SBUX230217P00106000 | 2023-02-01 3:48PM EST | 106.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 6.25% |
| SBUX230217P00107000 | 2023-02-01 3:52PM EST | 107.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| SBUX230217P00108000 | 2023-02-01 3:57PM EST | 108.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| SBUX230217P00109000 | 2023-02-01 3:27PM EST | 109.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 1.56% |
| SBUX230217P00110000 | 2023-02-01 3:42PM EST | 110.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SBUX230217P00111000 | 2023-02-01 3:07PM EST | 111.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX230217P00112000 | 2023-02-01 3:46PM EST | 112.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SBUX230217P00113000 | 2023-02-01 2:55PM EST | 113.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX230217P00114000 | 2023-02-01 3:44PM EST | 114.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SBUX230217P00115000 | 2023-02-01 3:50PM EST | 115.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| SBUX230217P00116000 | 2023-02-01 3:52PM EST | 116.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| SBUX230217P00120000 | 2023-02-01 3:44PM EST | 120.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SBUX230217P00125000 | 2023-01-30 2:41PM EST | 125.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX230217P00130000 | 2023-02-01 3:35PM EST | 130.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SBUX230217P00135000 | 2023-02-01 3:37PM EST | 135.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230217P00145000 | 2023-01-23 1:55PM EST | 145.00 | 38.46 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| SBUX230217P00150000 | 2023-02-01 1:22PM EST | 150.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
