Italia markets open in 7 hours 58 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,14+0,74 (+0,68%)
Alla chiusura: 04:00PM EST
108,87 -0,27 (-0,25%)
Dopo ore: 06:56PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230421C000450002022-10-26 9:26AM EST45.0042.850.000.000.00--00.00%
SBUX230421C000500002022-12-15 11:50AM EST50.0050.1157.0557.750.00-2160.00%
SBUX230421C000550002022-10-13 1:43PM EST55.0035.7043.2543.700.00-250.00%
SBUX230421C000600002023-01-31 12:03PM EST60.0048.4548.9549.70+1.70+3.64%24862.89%
SBUX230421C000650002023-01-30 3:07PM EST65.0043.4044.1044.700.00-17758.50%
SBUX230421C000700002023-01-25 3:45PM EST70.0037.4239.1539.800.00-310653.52%
SBUX230421C000750002023-01-31 9:39AM EST75.0033.3034.3034.90+0.98+3.03%57955.18%
SBUX230421C000775002023-01-04 3:21PM EST77.5028.1531.8532.500.00-12152.83%
SBUX230421C000800002023-01-30 12:31PM EST80.0029.0529.5030.050.00-323049.61%
SBUX230421C000825002023-01-31 12:25PM EST82.5026.8027.1527.60+3.20+13.56%613746.41%
SBUX230421C000850002023-01-30 12:04PM EST85.0024.2624.7525.250.00-844144.34%
SBUX230421C000875002023-01-31 12:18PM EST87.5022.1522.4022.90+0.15+0.68%1186442.04%
SBUX230421C000900002023-01-31 2:35PM EST90.0020.0820.1020.65+0.08+0.40%489340.48%
SBUX230421C000925002023-01-30 12:30PM EST92.5017.4517.9018.350.00-1139538.11%
SBUX230421C000950002023-01-30 1:44PM EST95.0015.0515.7016.150.00-41,66636.24%
SBUX230421C000975002023-01-31 2:13PM EST97.5013.7013.6014.05-0.30-2.14%61,25234.67%
SBUX230421C001000002023-01-31 3:59PM EST100.0011.6511.7012.00+0.40+3.56%72,60032.92%
SBUX230421C001050002023-01-31 2:02PM EST105.008.158.158.40+0.20+2.52%251,73930.57%
SBUX230421C001100002023-01-31 3:58PM EST110.005.305.305.45+0.26+5.16%1883,37628.70%
SBUX230421C001150002023-01-31 3:53PM EST115.003.203.153.30+0.15+4.92%11,463138,82527.55%
SBUX230421C001200002023-01-31 2:02PM EST120.001.781.791.86+0.08+4.71%209,67826.78%
SBUX230421C001250002023-01-31 3:15PM EST125.000.930.971.02-0.01-1.06%294,74126.61%
SBUX230421C001300002023-01-31 3:36PM EST130.000.510.530.57-0.03-5.56%55,36426.98%
SBUX230421C001350002023-01-31 1:15PM EST135.000.320.300.340.00-340427.83%
SBUX230421C001400002023-01-31 10:14AM EST140.000.190.180.210.00-1960128.76%
SBUX230421C001450002023-01-30 2:13PM EST145.000.090.120.150.00-488130.27%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230421P000450002023-01-09 9:30AM EST45.000.050.020.030.00-233170.31%
SBUX230421P000500002023-01-19 3:27PM EST50.000.050.010.030.00-211960.94%
SBUX230421P000550002023-01-25 10:05AM EST55.000.050.020.040.00-432756.25%
SBUX230421P000600002023-01-31 3:22PM EST60.000.060.050.060.00-51,08953.32%
SBUX230421P000650002023-01-30 10:00AM EST65.000.090.080.090.00-1438549.81%
SBUX230421P000700002023-01-31 3:57PM EST70.000.110.110.13-0.02-15.38%21,19345.80%
SBUX230421P000750002023-01-31 2:22PM EST75.000.200.180.20-0.04-16.67%11,21742.29%
SBUX230421P000775002023-01-31 12:18PM EST77.500.280.220.250.00-893940.67%
SBUX230421P000800002023-01-31 3:57PM EST80.000.310.290.31-0.06-16.22%384,91239.01%
SBUX230421P000825002023-01-31 2:33PM EST82.500.430.370.40-0.08-15.69%172,16837.67%
SBUX230421P000850002023-01-31 12:07PM EST85.000.590.480.54-0.05-7.81%1092436.77%
SBUX230421P000875002023-01-31 3:23PM EST87.500.700.620.66-0.10-12.50%1096735.06%
SBUX230421P000900002023-01-31 3:23PM EST90.000.900.810.85-0.14-13.46%121,47133.86%
SBUX230421P000925002023-01-31 2:33PM EST92.501.151.041.12-0.17-12.88%649432.95%
SBUX230421P000950002023-01-31 3:23PM EST95.001.491.351.41-0.19-11.31%131,20631.62%
SBUX230421P000975002023-01-31 3:45PM EST97.501.891.741.80-0.20-9.57%4641,29830.51%
SBUX230421P001000002023-01-31 3:23PM EST100.002.442.242.31-0.21-7.92%242,16829.55%
SBUX230421P001050002023-01-31 1:32PM EST105.003.953.603.75-0.15-3.66%973,13927.92%
SBUX230421P001100002023-01-31 3:20PM EST110.006.055.655.80-0.25-3.97%23855326.21%
SBUX230421P001150002023-01-31 3:36PM EST115.009.158.558.80-0.25-2.66%15660425.68%
SBUX230421P001200002023-01-23 12:23PM EST120.0014.4012.2012.800.00-34127.30%
SBUX230421P001250002023-01-27 11:17AM EST125.0016.6916.5517.150.00-12528.78%
SBUX230421P001300002023-01-25 3:39PM EST130.0023.3021.2521.850.00--131.32%
SBUX230421P001400002023-01-13 9:30AM EST140.0034.7431.0531.600.00--037.28%