Italia markets close in 7 hours 12 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,99+0,85 (+0,78%)
Alla chiusura: 04:00PM EST
109,99 0,00 (0,00%)
Preborsa: 04:18AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230217C000550002022-12-28 1:52PM EST55.0044.2553.9054.300.00-130.00%
SBUX230217C000650002023-01-26 10:11AM EST65.0042.800.000.000.00--00.00%
SBUX230217C000700002022-11-17 11:55AM EST70.0027.4032.4532.850.00-140.00%
SBUX230217C000750002022-12-29 9:44AM EST75.0025.0633.9534.350.00-1210.00%
SBUX230217C000800002023-01-30 2:17PM EST80.0028.100.000.000.00-300.00%
SBUX230217C000850002023-02-01 1:56PM EST85.0023.770.000.000.00-100.00%
SBUX230217C000875002023-02-01 3:41PM EST87.5023.380.000.000.00-100.00%
SBUX230217C000900002023-02-01 3:03PM EST90.0019.900.000.000.00-200.00%
SBUX230217C000920002023-02-01 11:27AM EST92.0016.950.000.000.00-1800.00%
SBUX230217C000925002023-02-01 10:44AM EST92.5016.450.000.000.00-100.00%
SBUX230217C000930002023-02-01 3:15PM EST93.0017.250.000.000.00-1900.00%
SBUX230217C000940002023-02-01 2:55PM EST94.0015.850.000.000.00-5600.00%
SBUX230217C000950002023-02-01 10:00AM EST95.0014.570.000.000.00-400.00%
SBUX230217C000960002023-02-01 3:47PM EST96.0014.750.000.000.00-10000.00%
SBUX230217C000970002023-02-01 3:47PM EST97.0013.850.000.000.00-13800.00%
SBUX230217C000975002023-02-01 2:31PM EST97.5011.450.000.000.00-1800.00%
SBUX230217C000980002023-02-01 3:59PM EST98.0012.400.000.000.00-8300.00%
SBUX230217C000990002023-02-01 3:15PM EST99.0011.550.000.000.00-5200.00%
SBUX230217C001000002023-02-01 3:47PM EST100.0011.050.000.000.00-7600.00%
SBUX230217C001010002023-02-01 3:59PM EST101.009.700.000.000.00-4200.00%
SBUX230217C001020002023-02-01 2:55PM EST102.008.550.000.000.00-2300.00%
SBUX230217C001030002023-02-01 3:59PM EST103.008.050.000.000.00-14500.00%
SBUX230217C001040002023-02-01 3:59PM EST104.007.250.000.000.00-13200.00%
SBUX230217C001050002023-02-01 3:59PM EST105.006.500.000.000.00-11200.00%
SBUX230217C001060002023-02-01 3:45PM EST106.006.200.000.000.00-10200.00%
SBUX230217C001070002023-02-01 3:59PM EST107.005.100.000.000.00-7400.00%
SBUX230217C001080002023-02-01 3:59PM EST108.004.450.000.000.00-16300.00%
SBUX230217C001090002023-02-01 3:55PM EST109.003.900.000.000.00-14700.00%
SBUX230217C001100002023-02-01 3:59PM EST110.003.300.000.000.00-1,06400.03%
SBUX230217C001110002023-02-01 3:43PM EST111.003.100.000.000.00-10701.56%
SBUX230217C001120002023-02-01 3:10PM EST112.002.420.000.000.00-1503.13%
SBUX230217C001130002023-02-01 3:43PM EST113.002.260.000.000.00-3803.13%
SBUX230217C001140002023-02-01 3:57PM EST114.001.640.000.000.00-4803.13%
SBUX230217C001150002023-02-01 3:58PM EST115.001.400.000.000.00-12806.25%
SBUX230217C001160002023-02-01 3:57PM EST116.001.120.000.000.00-9906.25%
SBUX230217C001200002023-02-01 3:53PM EST120.000.530.000.000.00-33012.50%
SBUX230217C001250002023-02-01 3:48PM EST125.000.250.000.000.00-86012.50%
SBUX230217C001300002023-01-31 10:17AM EST130.000.120.000.000.00-51012.50%
SBUX230217C001350002023-02-01 3:30PM EST135.000.070.000.000.00-44025.00%
SBUX230217C001400002023-02-01 3:35PM EST140.000.050.000.000.00-46025.00%
SBUX230217C001450002022-12-27 9:30AM EST145.000.020.000.000.00-13025.00%
SBUX230217C001550002023-02-01 9:30AM EST155.000.050.000.000.00-1025.00%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230217P000500002023-01-20 10:33AM EST50.000.010.000.000.00-200050.00%
SBUX230217P000550002023-01-20 10:13AM EST55.000.010.000.000.00-57050.00%
SBUX230217P000600002023-01-24 3:34PM EST60.000.010.000.000.00-100050.00%
SBUX230217P000650002023-01-31 1:47PM EST65.000.010.000.000.00-10050.00%
SBUX230217P000700002023-01-27 3:09PM EST70.000.010.000.000.00-1050.00%
SBUX230217P000750002023-02-01 9:38AM EST75.000.010.000.000.00-1050.00%
SBUX230217P000800002023-02-01 9:32AM EST80.000.040.000.000.00-1025.00%
SBUX230217P000850002023-02-01 3:46PM EST85.000.060.000.000.00-60025.00%
SBUX230217P000875002023-02-01 3:49PM EST87.500.090.000.000.00-9025.00%
SBUX230217P000900002023-02-01 3:59PM EST90.000.130.000.000.00-176025.00%
SBUX230217P000920002023-02-01 11:28AM EST92.000.280.000.000.00-5025.00%
SBUX230217P000925002023-02-01 3:47PM EST92.500.190.000.000.00-57025.00%
SBUX230217P000930002023-02-01 3:07PM EST93.000.210.000.000.00-21025.00%
SBUX230217P000940002023-02-01 2:56PM EST94.000.270.000.000.00-73012.50%
SBUX230217P000950002023-02-01 3:59PM EST95.000.310.000.000.00-70012.50%
SBUX230217P000960002023-02-01 3:16PM EST96.000.340.000.000.00-36012.50%
SBUX230217P000970002023-02-01 3:20PM EST97.000.400.000.000.00-38012.50%
SBUX230217P000975002023-02-01 3:44PM EST97.500.420.000.000.00-115012.50%
SBUX230217P000980002023-02-01 3:59PM EST98.000.510.000.000.00-89012.50%
SBUX230217P000990002023-02-01 3:52PM EST99.000.610.000.000.00-64012.50%
SBUX230217P001000002023-02-01 3:55PM EST100.000.710.000.000.00-99012.50%
SBUX230217P001010002023-02-01 3:50PM EST101.000.810.000.000.00-48012.50%
SBUX230217P001020002023-02-01 3:44PM EST102.000.910.000.000.00-8606.25%
SBUX230217P001030002023-02-01 3:59PM EST103.001.180.000.000.00-8906.25%
SBUX230217P001040002023-02-01 3:48PM EST104.001.310.000.000.00-41606.25%
SBUX230217P001050002023-02-01 3:52PM EST105.001.650.000.000.00-50706.25%
SBUX230217P001060002023-02-01 3:48PM EST106.001.810.000.000.00-43906.25%
SBUX230217P001070002023-02-01 3:52PM EST107.002.290.000.000.00-12303.13%
SBUX230217P001080002023-02-01 3:57PM EST108.002.610.000.000.00-17103.13%
SBUX230217P001090002023-02-01 3:27PM EST109.002.990.000.000.00-10301.56%
SBUX230217P001100002023-02-01 3:42PM EST110.003.230.000.000.00-2300.00%
SBUX230217P001110002023-02-01 3:07PM EST111.003.950.000.000.00-2000.00%
SBUX230217P001120002023-02-01 3:46PM EST112.004.300.000.000.00-2300.00%
SBUX230217P001130002023-02-01 2:55PM EST113.005.500.000.000.00-1400.00%
SBUX230217P001140002023-02-01 3:44PM EST114.005.600.000.000.00-3200.00%
SBUX230217P001150002023-02-01 3:50PM EST115.006.500.000.000.00-9700.00%
SBUX230217P001160002023-02-01 3:52PM EST116.007.400.000.000.00-6800.00%
SBUX230217P001200002023-02-01 3:44PM EST120.0010.400.000.000.00-2100.00%
SBUX230217P001250002023-01-30 2:41PM EST125.0017.250.000.000.00-1100.00%
SBUX230217P001300002023-02-01 3:35PM EST130.0020.000.000.000.00-6100.00%
SBUX230217P001350002023-02-01 3:37PM EST135.0024.750.000.000.00-400.00%
SBUX230217P001450002023-01-23 1:55PM EST145.0038.460.000.000.00-24500.00%
SBUX230217P001500002023-02-01 1:22PM EST150.0041.800.000.000.00-300.00%