Italia markets open in 2 hours 51 minutes
Dow Jones
30.273,87 -42,45 (-0,14%) Nasdaq
11.148,64 -27,77 (-0,25%) Nikkei 225
27.366,57 +246,04 (+0,91%) EUR/USD
0,9916 +0,0031 (+0,32%) BTC-EUR
20.528,15 +8,47 (+0,04%) CMC Crypto 200
462,08 +3,67 (+0,80%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230317C00050000 | 2022-09-30 11:00AM EDT | 50.00 | 37.33 | 40.55 | 41.10 | 0.00 | - | 1 | 1 | 57.72% |
| SBUX230317C00055000 | 2022-09-29 11:00AM EDT | 55.00 | 32.85 | 35.85 | 36.30 | 0.00 | - | 12 | 77 | 53.52% |
| SBUX230317C00060000 | 2022-09-29 2:28PM EDT | 60.00 | 27.75 | 31.15 | 31.65 | 0.00 | - | 1 | 9 | 52.22% |
| SBUX230317C00065000 | 2022-09-29 2:14PM EDT | 65.00 | 23.30 | 26.70 | 27.15 | 0.00 | - | 3 | 110 | 48.58% |
| SBUX230317C00070000 | 2022-10-04 11:12AM EDT | 70.00 | 21.10 | 22.40 | 22.85 | 0.00 | - | 1 | 108 | 45.48% |
| SBUX230317C00075000 | 2022-09-29 2:06PM EDT | 75.00 | 15.30 | 18.35 | 18.65 | 0.00 | - | 2 | 54 | 41.93% |
| SBUX230317C00077500 | 2022-09-29 12:32PM EDT | 77.50 | 14.12 | 16.40 | 16.75 | 0.00 | - | 1 | 63 | 40.82% |
| SBUX230317C00080000 | 2022-10-04 2:27PM EDT | 80.00 | 13.34 | 14.60 | 14.90 | 0.00 | - | 4 | 337 | 39.59% |
| SBUX230317C00082500 | 2022-09-30 9:41AM EDT | 82.50 | 10.00 | 12.95 | 13.25 | 0.00 | - | 2 | 65 | 38.92% |
| SBUX230317C00085000 | 2022-10-05 3:55PM EDT | 85.00 | 11.34 | 11.30 | 11.55 | +2.47 | +27.85% | 2 | 289 | 37.60% |
| SBUX230317C00087500 | 2022-10-04 3:41PM EDT | 87.50 | 8.75 | 9.75 | 10.05 | 0.00 | - | 11 | 1,236 | 36.73% |
| SBUX230317C00090000 | 2022-10-05 3:16PM EDT | 90.00 | 8.74 | 8.45 | 8.70 | +1.24 | +16.53% | 7 | 841 | 36.06% |
| SBUX230317C00092500 | 2022-10-05 2:44PM EDT | 92.50 | 7.41 | 7.15 | 7.50 | +0.96 | +14.88% | 22 | 2,347 | 35.56% |
| SBUX230317C00095000 | 2022-10-05 3:55PM EDT | 95.00 | 6.14 | 6.05 | 6.30 | +0.85 | +16.07% | 16 | 1,701 | 34.60% |
| SBUX230317C00100000 | 2022-10-05 3:28PM EDT | 100.00 | 4.45 | 4.25 | 4.45 | +0.75 | +20.27% | 92 | 2,389 | 33.60% |
| SBUX230317C00105000 | 2022-10-05 10:33AM EDT | 105.00 | 2.42 | 2.81 | 3.10 | +0.48 | +24.74% | 52 | 460 | 33.04% |
| SBUX230317C00110000 | 2022-10-05 1:55PM EDT | 110.00 | 1.83 | 1.86 | 2.07 | +0.21 | +12.96% | 9 | 121,637 | 32.36% |
| SBUX230317C00115000 | 2022-10-05 2:29PM EDT | 115.00 | 1.25 | 1.22 | 1.36 | +0.20 | +19.05% | 1 | 100 | 31.90% |
| SBUX230317C00120000 | 2022-10-05 3:33PM EDT | 120.00 | 0.82 | 0.76 | 0.93 | +0.27 | +49.09% | 4 | 2,400 | 32.02% |
| SBUX230317C00125000 | 2022-10-04 9:47AM EDT | 125.00 | 0.38 | 0.41 | 0.63 | 0.00 | - | 5 | 5,005 | 32.13% |
| SBUX230317C00130000 | 2022-10-04 2:07PM EDT | 130.00 | 0.30 | 0.23 | 0.42 | 0.00 | - | 6 | 15 | 32.18% |
| SBUX230317C00135000 | 2022-09-19 3:02PM EDT | 135.00 | 0.32 | 0.12 | 0.30 | 0.00 | - | - | 0 | 32.67% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230317P00045000 | 2022-09-27 2:19PM EDT | 45.00 | 0.52 | 0.23 | 0.53 | 0.00 | - | 2 | 90 | 58.74% |
| SBUX230317P00047500 | 2022-09-30 1:24PM EDT | 47.50 | 0.68 | 0.31 | 0.49 | 0.00 | - | 1 | 17 | 55.23% |
| SBUX230317P00050000 | 2022-10-04 3:40PM EDT | 50.00 | 0.55 | 0.39 | 0.57 | 0.00 | - | 15 | 30 | 53.22% |
| SBUX230317P00055000 | 2022-10-04 1:39PM EDT | 55.00 | 0.82 | 0.70 | 0.84 | 0.00 | - | 1 | 60 | 50.83% |
| SBUX230317P00060000 | 2022-10-05 2:33PM EDT | 60.00 | 1.16 | 1.00 | 1.15 | -0.31 | -21.09% | 30 | 40 | 48.15% |
| SBUX230317P00065000 | 2022-10-04 3:11PM EDT | 65.00 | 1.63 | 1.40 | 1.55 | 0.00 | - | 14 | 253 | 44.46% |
| SBUX230317P00070000 | 2022-10-05 2:33PM EDT | 70.00 | 2.13 | 2.05 | 2.16 | -0.13 | -5.75% | 13 | 888 | 41.54% |
| SBUX230317P00075000 | 2022-09-30 3:38PM EDT | 75.00 | 4.28 | 2.86 | 3.05 | 0.00 | - | 5 | 937 | 39.16% |
| SBUX230317P00077500 | 2022-10-05 3:26PM EDT | 77.50 | 3.50 | 3.40 | 3.55 | -0.40 | -10.26% | 3 | 398 | 37.74% |
| SBUX230317P00080000 | 2022-10-05 3:57PM EDT | 80.00 | 4.20 | 4.05 | 4.20 | -0.35 | -7.69% | 10 | 545 | 36.73% |
| SBUX230317P00082500 | 2022-10-05 3:19PM EDT | 82.50 | 4.75 | 4.80 | 5.00 | -1.00 | -17.39% | 2 | 313 | 36.00% |
| SBUX230317P00085000 | 2022-10-05 2:21PM EDT | 85.00 | 5.80 | 5.65 | 5.80 | -0.35 | -5.69% | 21 | 901 | 34.82% |
| SBUX230317P00087500 | 2022-10-05 1:20PM EDT | 87.50 | 6.85 | 6.65 | 6.85 | -1.65 | -19.41% | 29 | 1,197 | 34.27% |
| SBUX230317P00090000 | 2022-10-05 1:48PM EDT | 90.00 | 8.00 | 7.75 | 7.90 | -0.50 | -5.88% | 230 | 1,048 | 33.23% |
| SBUX230317P00092500 | 2022-10-05 1:06PM EDT | 92.50 | 9.45 | 8.90 | 9.20 | -2.80 | -22.86% | 1 | 528 | 32.75% |
| SBUX230317P00095000 | 2022-09-30 2:44PM EDT | 95.00 | 13.75 | 10.35 | 10.55 | 0.00 | - | 14 | 313 | 31.97% |
| SBUX230317P00100000 | 2022-10-05 11:52AM EDT | 100.00 | 14.74 | 13.45 | 13.75 | +0.48 | +3.37% | 1 | 84 | 31.03% |
| SBUX230317P00105000 | 2022-09-23 9:47AM EDT | 105.00 | 21.95 | 17.10 | 17.35 | 0.00 | - | 5 | 123 | 29.88% |
| SBUX230317P00110000 | 2022-09-29 10:57AM EDT | 110.00 | 24.45 | 21.15 | 21.50 | 0.00 | - | 8 | 77 | 29.68% |
| SBUX230317P00115000 | 2022-09-27 3:01PM EDT | 115.00 | 31.40 | 25.55 | 25.85 | 0.00 | - | 2 | 9 | 28.97% |
| SBUX230317P00120000 | 2022-09-29 2:37PM EDT | 120.00 | 31.70 | 30.15 | 30.70 | -2.40 | -7.04% | 8 | 8 | 31.06% |
| SBUX230317P00125000 | 2022-08-19 12:58PM EDT | 125.00 | 37.57 | 33.60 | 34.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
