Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230317C00047500 | 2022-10-18 11:08AM EST | 47.50 | 41.65 | 48.45 | 48.90 | 0.00 | - | - | 1 | 0.00% |
| SBUX230317C00050000 | 2022-12-01 3:31PM EST | 50.00 | 53.80 | 49.25 | 49.75 | 0.00 | - | 2 | 3 | 0.00% |
| SBUX230317C00055000 | 2022-11-08 9:51AM EST | 55.00 | 38.46 | 48.90 | 49.45 | 0.00 | - | 66 | 56 | 91.02% |
| SBUX230317C00060000 | 2022-12-06 11:31AM EST | 60.00 | 43.89 | 44.05 | 44.45 | 0.00 | - | 1 | 75 | 79.88% |
| SBUX230317C00065000 | 2022-12-15 9:56AM EST | 65.00 | 36.70 | 42.10 | 42.75 | 0.00 | - | 5 | 279 | 140.14% |
| SBUX230317C00070000 | 2023-01-04 11:35AM EST | 70.00 | 34.40 | 34.15 | 34.70 | 0.00 | - | 3 | 141 | 58.20% |
| SBUX230317C00075000 | 2023-01-19 1:44PM EST | 75.00 | 30.06 | 29.15 | 29.60 | 0.00 | - | 4 | 116 | 57.42% |
| SBUX230317C00077500 | 2022-12-21 9:30AM EST | 77.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 0.00% |
| SBUX230317C00080000 | 2023-02-03 10:50AM EST | 80.00 | 25.75 | 24.20 | 24.75 | -2.45 | -8.69% | 26 | 699 | 52.15% |
| SBUX230317C00082500 | 2023-02-03 9:37AM EST | 82.50 | 22.00 | 21.75 | 22.20 | -5.85 | -21.01% | 1 | 222 | 46.00% |
| SBUX230317C00085000 | 2023-02-03 10:19AM EST | 85.00 | 21.16 | 19.30 | 19.75 | -4.33 | -16.99% | 6 | 465 | 42.43% |
| SBUX230317C00087500 | 2023-02-02 9:48AM EST | 87.50 | 22.90 | 16.85 | 17.35 | 0.00 | - | 1 | 1,335 | 39.60% |
| SBUX230317C00090000 | 2023-02-03 3:59PM EST | 90.00 | 14.55 | 14.45 | 14.90 | -6.43 | -30.65% | 3 | 1,504 | 35.55% |
| SBUX230317C00092500 | 2023-02-03 12:59PM EST | 92.50 | 13.15 | 12.10 | 12.50 | -4.74 | -26.50% | 5 | 3,145 | 32.06% |
| SBUX230317C00095000 | 2023-02-03 2:23PM EST | 95.00 | 10.29 | 9.95 | 10.35 | -5.29 | -33.95% | 25 | 4,026 | 31.10% |
| SBUX230317C00097500 | 2023-02-03 3:40PM EST | 97.50 | 7.90 | 7.80 | 8.20 | -4.60 | -36.80% | 35 | 125 | 28.86% |
| SBUX230317C00100000 | 2023-02-03 3:59PM EST | 100.00 | 5.95 | 5.85 | 6.10 | -3.80 | -38.97% | 106 | 4,883 | 25.94% |
| SBUX230317C00105000 | 2023-02-03 3:59PM EST | 105.00 | 2.85 | 2.80 | 2.86 | -4.05 | -58.70% | 43,921 | 94,208 | 22.85% |
| SBUX230317C00110000 | 2023-02-03 3:59PM EST | 110.00 | 1.11 | 1.07 | 1.14 | -2.84 | -71.90% | 1,647 | 6,188 | 22.47% |
| SBUX230317C00115000 | 2023-02-03 3:59PM EST | 115.00 | 0.42 | 0.42 | 0.43 | -1.69 | -80.09% | 44,453 | 91,353 | 23.27% |
| SBUX230317C00120000 | 2023-02-03 3:58PM EST | 120.00 | 0.19 | 0.15 | 0.20 | -0.81 | -81.00% | 5,921 | 20,091 | 25.44% |
| SBUX230317C00125000 | 2023-02-03 3:46PM EST | 125.00 | 0.10 | 0.09 | 0.10 | -0.40 | -80.00% | 522 | 6,304 | 27.54% |
| SBUX230317C00130000 | 2023-02-03 3:51PM EST | 130.00 | 0.05 | 0.04 | 0.06 | -0.16 | -76.19% | 241 | 803 | 30.08% |
| SBUX230317C00135000 | 2023-02-03 3:52PM EST | 135.00 | 0.04 | 0.02 | 0.04 | -0.14 | -77.78% | 28 | 94 | 32.62% |
| SBUX230317C00140000 | 2023-02-02 3:58PM EST | 140.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 33 | 1,209 | 37.50% |
| SBUX230317C00145000 | 2023-02-03 2:56PM EST | 145.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 7 | 16 | 37.11% |
| SBUX230317C00150000 | 2023-02-02 3:44PM EST | 150.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 15 | 30 | 43.75% |
| SBUX230317C00155000 | 2023-02-03 11:33AM EST | 155.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | 1 | 4 | 45.70% |
| SBUX230317C00160000 | 2023-02-01 10:32AM EST | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 43.75% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230317P00045000 | 2023-01-17 12:54PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 149 | 81.25% |
| SBUX230317P00047500 | 2023-01-09 9:30AM EST | 47.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 95 | 221 | 84.38% |
| SBUX230317P00050000 | 2023-01-27 2:16PM EST | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 346 | 78.91% |
| SBUX230317P00055000 | 2023-01-31 3:58PM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 369 | 68.75% |
| SBUX230317P00060000 | 2023-02-01 10:32AM EST | 60.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 420 | 62.11% |
| SBUX230317P00065000 | 2023-02-03 3:21PM EST | 65.00 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 10 | 682 | 53.91% |
| SBUX230317P00070000 | 2023-02-03 2:26PM EST | 70.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 32 | 2,225 | 46.09% |
| SBUX230317P00075000 | 2023-02-03 10:13AM EST | 75.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 9 | 1,313 | 41.99% |
| SBUX230317P00077500 | 2023-02-03 2:03PM EST | 77.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 17 | 976 | 40.43% |
| SBUX230317P00080000 | 2023-02-03 1:05PM EST | 80.00 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 144 | 3,140 | 38.09% |
| SBUX230317P00082500 | 2023-02-03 2:26PM EST | 82.50 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 116 | 727 | 35.94% |
| SBUX230317P00085000 | 2023-02-03 3:57PM EST | 85.00 | 0.15 | 0.12 | 0.16 | -0.07 | -31.82% | 73 | 2,622 | 34.18% |
| SBUX230317P00087500 | 2023-02-03 1:19PM EST | 87.50 | 0.20 | 0.21 | 0.23 | -0.08 | -28.57% | 18 | 4,138 | 32.37% |
| SBUX230317P00090000 | 2023-02-03 3:59PM EST | 90.00 | 0.31 | 0.31 | 0.33 | -0.07 | -18.42% | 236 | 7,729 | 30.52% |
| SBUX230317P00092500 | 2023-02-03 3:58PM EST | 92.50 | 0.47 | 0.46 | 0.50 | -0.02 | -4.08% | 115 | 5,819 | 29.05% |
| SBUX230317P00095000 | 2023-02-03 3:59PM EST | 95.00 | 0.71 | 0.70 | 0.73 | -0.02 | -2.74% | 421 | 6,299 | 27.32% |
| SBUX230317P00097500 | 2023-02-03 3:53PM EST | 97.50 | 1.04 | 1.02 | 1.11 | +0.04 | +4.00% | 454 | 2,150 | 26.05% |
| SBUX230317P00100000 | 2023-02-03 3:59PM EST | 100.00 | 1.61 | 1.59 | 1.63 | +0.16 | +11.03% | 1,664 | 12,488 | 24.54% |
| SBUX230317P00105000 | 2023-02-03 3:58PM EST | 105.00 | 3.50 | 3.45 | 3.60 | +0.77 | +28.21% | 1,160 | 7,679 | 23.15% |
| SBUX230317P00110000 | 2023-02-03 3:59PM EST | 110.00 | 6.82 | 6.80 | 6.90 | +2.00 | +41.49% | 813 | 3,057 | 23.02% |
| SBUX230317P00115000 | 2023-02-03 12:04PM EST | 115.00 | 10.40 | 11.00 | 11.50 | +2.15 | +26.06% | 9 | 1,609 | 28.11% |
| SBUX230317P00120000 | 2023-02-03 12:56PM EST | 120.00 | 15.17 | 15.85 | 16.35 | +2.51 | +19.83% | 3 | 142 | 33.72% |
| SBUX230317P00125000 | 2023-02-02 1:55PM EST | 125.00 | 15.65 | 20.85 | 21.35 | 0.00 | - | 2 | 8 | 40.43% |
| SBUX230317P00130000 | 2023-02-01 10:36AM EST | 130.00 | 21.55 | 25.85 | 26.40 | 0.00 | - | 6 | 430 | 47.46% |
© 2023 Yahoo. Tutti i diritti riservati.
