Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
104,30-4,85 (-4,44%)
Alla chiusura: 04:00PM EST
104,21 -0,09 (-0,09%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230317C000475002022-10-18 11:08AM EST47.5041.6548.4548.900.00--10.00%
SBUX230317C000500002022-12-01 3:31PM EST50.0053.8049.2549.750.00-230.00%
SBUX230317C000550002022-11-08 9:51AM EST55.0038.4648.9049.450.00-665691.02%
SBUX230317C000600002022-12-06 11:31AM EST60.0043.8944.0544.450.00-17579.88%
SBUX230317C000650002022-12-15 9:56AM EST65.0036.7042.1042.750.00-5279140.14%
SBUX230317C000700002023-01-04 11:35AM EST70.0034.4034.1534.700.00-314158.20%
SBUX230317C000750002023-01-19 1:44PM EST75.0030.0629.1529.600.00-411657.42%
SBUX230317C000775002022-12-21 9:30AM EST77.5020.300.000.000.00-51030.00%
SBUX230317C000800002023-02-03 10:50AM EST80.0025.7524.2024.75-2.45-8.69%2669952.15%
SBUX230317C000825002023-02-03 9:37AM EST82.5022.0021.7522.20-5.85-21.01%122246.00%
SBUX230317C000850002023-02-03 10:19AM EST85.0021.1619.3019.75-4.33-16.99%646542.43%
SBUX230317C000875002023-02-02 9:48AM EST87.5022.9016.8517.350.00-11,33539.60%
SBUX230317C000900002023-02-03 3:59PM EST90.0014.5514.4514.90-6.43-30.65%31,50435.55%
SBUX230317C000925002023-02-03 12:59PM EST92.5013.1512.1012.50-4.74-26.50%53,14532.06%
SBUX230317C000950002023-02-03 2:23PM EST95.0010.299.9510.35-5.29-33.95%254,02631.10%
SBUX230317C000975002023-02-03 3:40PM EST97.507.907.808.20-4.60-36.80%3512528.86%
SBUX230317C001000002023-02-03 3:59PM EST100.005.955.856.10-3.80-38.97%1064,88325.94%
SBUX230317C001050002023-02-03 3:59PM EST105.002.852.802.86-4.05-58.70%43,92194,20822.85%
SBUX230317C001100002023-02-03 3:59PM EST110.001.111.071.14-2.84-71.90%1,6476,18822.47%
SBUX230317C001150002023-02-03 3:59PM EST115.000.420.420.43-1.69-80.09%44,45391,35323.27%
SBUX230317C001200002023-02-03 3:58PM EST120.000.190.150.20-0.81-81.00%5,92120,09125.44%
SBUX230317C001250002023-02-03 3:46PM EST125.000.100.090.10-0.40-80.00%5226,30427.54%
SBUX230317C001300002023-02-03 3:51PM EST130.000.050.040.06-0.16-76.19%24180330.08%
SBUX230317C001350002023-02-03 3:52PM EST135.000.040.020.04-0.14-77.78%289432.62%
SBUX230317C001400002023-02-02 3:58PM EST140.000.120.010.050.00-331,20937.50%
SBUX230317C001450002023-02-03 2:56PM EST145.000.020.000.02-0.05-71.43%71637.11%
SBUX230317C001500002023-02-02 3:44PM EST150.000.050.000.040.00-153043.75%
SBUX230317C001550002023-02-03 11:33AM EST155.000.010.000.03+0.01-1445.70%
SBUX230317C001600002023-02-01 10:32AM EST160.000.020.000.010.00-1243.75%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230317P000450002023-01-17 12:54PM EST45.000.010.000.010.00-814981.25%
SBUX230317P000475002023-01-09 9:30AM EST47.500.050.000.030.00-9522184.38%
SBUX230317P000500002023-01-27 2:16PM EST50.000.020.000.030.00-5034678.91%
SBUX230317P000550002023-01-31 3:58PM EST55.000.010.000.030.00-136968.75%
SBUX230317P000600002023-02-01 10:32AM EST60.000.030.000.040.00-142062.11%
SBUX230317P000650002023-02-03 3:21PM EST65.000.010.000.04-0.03-75.00%1068253.91%
SBUX230317P000700002023-02-03 2:26PM EST70.000.020.010.02-0.03-60.00%322,22546.09%
SBUX230317P000750002023-02-03 10:13AM EST75.000.030.010.04-0.04-57.14%91,31341.99%
SBUX230317P000775002023-02-03 2:03PM EST77.500.060.050.06-0.03-33.33%1797640.43%
SBUX230317P000800002023-02-03 1:05PM EST80.000.070.070.08-0.04-36.36%1443,14038.09%
SBUX230317P000825002023-02-03 2:26PM EST82.500.100.100.11-0.05-33.33%11672735.94%
SBUX230317P000850002023-02-03 3:57PM EST85.000.150.120.16-0.07-31.82%732,62234.18%
SBUX230317P000875002023-02-03 1:19PM EST87.500.200.210.23-0.08-28.57%184,13832.37%
SBUX230317P000900002023-02-03 3:59PM EST90.000.310.310.33-0.07-18.42%2367,72930.52%
SBUX230317P000925002023-02-03 3:58PM EST92.500.470.460.50-0.02-4.08%1155,81929.05%
SBUX230317P000950002023-02-03 3:59PM EST95.000.710.700.73-0.02-2.74%4216,29927.32%
SBUX230317P000975002023-02-03 3:53PM EST97.501.041.021.11+0.04+4.00%4542,15026.05%
SBUX230317P001000002023-02-03 3:59PM EST100.001.611.591.63+0.16+11.03%1,66412,48824.54%
SBUX230317P001050002023-02-03 3:58PM EST105.003.503.453.60+0.77+28.21%1,1607,67923.15%
SBUX230317P001100002023-02-03 3:59PM EST110.006.826.806.90+2.00+41.49%8133,05723.02%
SBUX230317P001150002023-02-03 12:04PM EST115.0010.4011.0011.50+2.15+26.06%91,60928.11%
SBUX230317P001200002023-02-03 12:56PM EST120.0015.1715.8516.35+2.51+19.83%314233.72%
SBUX230317P001250002023-02-02 1:55PM EST125.0015.6520.8521.350.00-2840.43%
SBUX230317P001300002023-02-01 10:36AM EST130.0021.5525.8526.400.00-643047.46%