Italia markets open in 2 hours 51 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'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230317C000500002022-09-30 11:00AM EDT50.0037.3340.5541.100.00-1157.72%
SBUX230317C000550002022-09-29 11:00AM EDT55.0032.8535.8536.300.00-127753.52%
SBUX230317C000600002022-09-29 2:28PM EDT60.0027.7531.1531.650.00-1952.22%
SBUX230317C000650002022-09-29 2:14PM EDT65.0023.3026.7027.150.00-311048.58%
SBUX230317C000700002022-10-04 11:12AM EDT70.0021.1022.4022.850.00-110845.48%
SBUX230317C000750002022-09-29 2:06PM EDT75.0015.3018.3518.650.00-25441.93%
SBUX230317C000775002022-09-29 12:32PM EDT77.5014.1216.4016.750.00-16340.82%
SBUX230317C000800002022-10-04 2:27PM EDT80.0013.3414.6014.900.00-433739.59%
SBUX230317C000825002022-09-30 9:41AM EDT82.5010.0012.9513.250.00-26538.92%
SBUX230317C000850002022-10-05 3:55PM EDT85.0011.3411.3011.55+2.47+27.85%228937.60%
SBUX230317C000875002022-10-04 3:41PM EDT87.508.759.7510.050.00-111,23636.73%
SBUX230317C000900002022-10-05 3:16PM EDT90.008.748.458.70+1.24+16.53%784136.06%
SBUX230317C000925002022-10-05 2:44PM EDT92.507.417.157.50+0.96+14.88%222,34735.56%
SBUX230317C000950002022-10-05 3:55PM EDT95.006.146.056.30+0.85+16.07%161,70134.60%
SBUX230317C001000002022-10-05 3:28PM EDT100.004.454.254.45+0.75+20.27%922,38933.60%
SBUX230317C001050002022-10-05 10:33AM EDT105.002.422.813.10+0.48+24.74%5246033.04%
SBUX230317C001100002022-10-05 1:55PM EDT110.001.831.862.07+0.21+12.96%9121,63732.36%
SBUX230317C001150002022-10-05 2:29PM EDT115.001.251.221.36+0.20+19.05%110031.90%
SBUX230317C001200002022-10-05 3:33PM EDT120.000.820.760.93+0.27+49.09%42,40032.02%
SBUX230317C001250002022-10-04 9:47AM EDT125.000.380.410.630.00-55,00532.13%
SBUX230317C001300002022-10-04 2:07PM EDT130.000.300.230.420.00-61532.18%
SBUX230317C001350002022-09-19 3:02PM EDT135.000.320.120.300.00--032.67%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230317P000450002022-09-27 2:19PM EDT45.000.520.230.530.00-29058.74%
SBUX230317P000475002022-09-30 1:24PM EDT47.500.680.310.490.00-11755.23%
SBUX230317P000500002022-10-04 3:40PM EDT50.000.550.390.570.00-153053.22%
SBUX230317P000550002022-10-04 1:39PM EDT55.000.820.700.840.00-16050.83%
SBUX230317P000600002022-10-05 2:33PM EDT60.001.161.001.15-0.31-21.09%304048.15%
SBUX230317P000650002022-10-04 3:11PM EDT65.001.631.401.550.00-1425344.46%
SBUX230317P000700002022-10-05 2:33PM EDT70.002.132.052.16-0.13-5.75%1388841.54%
SBUX230317P000750002022-09-30 3:38PM EDT75.004.282.863.050.00-593739.16%
SBUX230317P000775002022-10-05 3:26PM EDT77.503.503.403.55-0.40-10.26%339837.74%
SBUX230317P000800002022-10-05 3:57PM EDT80.004.204.054.20-0.35-7.69%1054536.73%
SBUX230317P000825002022-10-05 3:19PM EDT82.504.754.805.00-1.00-17.39%231336.00%
SBUX230317P000850002022-10-05 2:21PM EDT85.005.805.655.80-0.35-5.69%2190134.82%
SBUX230317P000875002022-10-05 1:20PM EDT87.506.856.656.85-1.65-19.41%291,19734.27%
SBUX230317P000900002022-10-05 1:48PM EDT90.008.007.757.90-0.50-5.88%2301,04833.23%
SBUX230317P000925002022-10-05 1:06PM EDT92.509.458.909.20-2.80-22.86%152832.75%
SBUX230317P000950002022-09-30 2:44PM EDT95.0013.7510.3510.550.00-1431331.97%
SBUX230317P001000002022-10-05 11:52AM EDT100.0014.7413.4513.75+0.48+3.37%18431.03%
SBUX230317P001050002022-09-23 9:47AM EDT105.0021.9517.1017.350.00-512329.88%
SBUX230317P001100002022-09-29 10:57AM EDT110.0024.4521.1521.500.00-87729.68%
SBUX230317P001150002022-09-27 3:01PM EDT115.0031.4025.5525.850.00-2928.97%
SBUX230317P001200002022-09-29 2:37PM EDT120.0031.7030.1530.70-2.40-7.04%8831.06%
SBUX230317P001250002022-08-19 12:58PM EDT125.0037.5733.6034.100.00-100.00%