Italia markets open in 7 hours 58 minutes
Dow Jones
34.086,04 +368,95 (+1,09%) Nasdaq
11.584,55 +190,74 (+1,67%) Nikkei 225
27.327,11 -106,29 (-0,39%) EUR/USD
1,0866 +0,0009 (+0,09%) BTC-EUR
21.305,56 +124,56 (+0,59%) CMC Crypto 200
519,63 +0,84 (+0,16%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230421C00045000 | 2022-10-26 9:26AM EST | 45.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230421C00050000 | 2022-12-15 11:50AM EST | 50.00 | 50.11 | 57.05 | 57.75 | 0.00 | - | 2 | 16 | 0.00% |
| SBUX230421C00055000 | 2022-10-13 1:43PM EST | 55.00 | 35.70 | 43.25 | 43.70 | 0.00 | - | 2 | 5 | 0.00% |
| SBUX230421C00060000 | 2023-01-31 12:03PM EST | 60.00 | 48.45 | 48.95 | 49.70 | +1.70 | +3.64% | 2 | 48 | 62.89% |
| SBUX230421C00065000 | 2023-01-30 3:07PM EST | 65.00 | 43.40 | 44.10 | 44.70 | 0.00 | - | 1 | 77 | 58.50% |
| SBUX230421C00070000 | 2023-01-25 3:45PM EST | 70.00 | 37.42 | 39.15 | 39.80 | 0.00 | - | 3 | 106 | 53.52% |
| SBUX230421C00075000 | 2023-01-31 9:39AM EST | 75.00 | 33.30 | 34.30 | 34.90 | +0.98 | +3.03% | 5 | 79 | 55.18% |
| SBUX230421C00077500 | 2023-01-04 3:21PM EST | 77.50 | 28.15 | 31.85 | 32.50 | 0.00 | - | 1 | 21 | 52.83% |
| SBUX230421C00080000 | 2023-01-30 12:31PM EST | 80.00 | 29.05 | 29.50 | 30.05 | 0.00 | - | 3 | 230 | 49.61% |
| SBUX230421C00082500 | 2023-01-31 12:25PM EST | 82.50 | 26.80 | 27.15 | 27.60 | +3.20 | +13.56% | 6 | 137 | 46.41% |
| SBUX230421C00085000 | 2023-01-30 12:04PM EST | 85.00 | 24.26 | 24.75 | 25.25 | 0.00 | - | 8 | 441 | 44.34% |
| SBUX230421C00087500 | 2023-01-31 12:18PM EST | 87.50 | 22.15 | 22.40 | 22.90 | +0.15 | +0.68% | 11 | 864 | 42.04% |
| SBUX230421C00090000 | 2023-01-31 2:35PM EST | 90.00 | 20.08 | 20.10 | 20.65 | +0.08 | +0.40% | 4 | 893 | 40.48% |
| SBUX230421C00092500 | 2023-01-30 12:30PM EST | 92.50 | 17.45 | 17.90 | 18.35 | 0.00 | - | 11 | 395 | 38.11% |
| SBUX230421C00095000 | 2023-01-30 1:44PM EST | 95.00 | 15.05 | 15.70 | 16.15 | 0.00 | - | 4 | 1,666 | 36.24% |
| SBUX230421C00097500 | 2023-01-31 2:13PM EST | 97.50 | 13.70 | 13.60 | 14.05 | -0.30 | -2.14% | 6 | 1,252 | 34.67% |
| SBUX230421C00100000 | 2023-01-31 3:59PM EST | 100.00 | 11.65 | 11.70 | 12.00 | +0.40 | +3.56% | 7 | 2,600 | 32.92% |
| SBUX230421C00105000 | 2023-01-31 2:02PM EST | 105.00 | 8.15 | 8.15 | 8.40 | +0.20 | +2.52% | 25 | 1,739 | 30.57% |
| SBUX230421C00110000 | 2023-01-31 3:58PM EST | 110.00 | 5.30 | 5.30 | 5.45 | +0.26 | +5.16% | 188 | 3,376 | 28.70% |
| SBUX230421C00115000 | 2023-01-31 3:53PM EST | 115.00 | 3.20 | 3.15 | 3.30 | +0.15 | +4.92% | 11,463 | 138,825 | 27.55% |
| SBUX230421C00120000 | 2023-01-31 2:02PM EST | 120.00 | 1.78 | 1.79 | 1.86 | +0.08 | +4.71% | 20 | 9,678 | 26.78% |
| SBUX230421C00125000 | 2023-01-31 3:15PM EST | 125.00 | 0.93 | 0.97 | 1.02 | -0.01 | -1.06% | 29 | 4,741 | 26.61% |
| SBUX230421C00130000 | 2023-01-31 3:36PM EST | 130.00 | 0.51 | 0.53 | 0.57 | -0.03 | -5.56% | 5 | 5,364 | 26.98% |
| SBUX230421C00135000 | 2023-01-31 1:15PM EST | 135.00 | 0.32 | 0.30 | 0.34 | 0.00 | - | 3 | 404 | 27.83% |
| SBUX230421C00140000 | 2023-01-31 10:14AM EST | 140.00 | 0.19 | 0.18 | 0.21 | 0.00 | - | 19 | 601 | 28.76% |
| SBUX230421C00145000 | 2023-01-30 2:13PM EST | 145.00 | 0.09 | 0.12 | 0.15 | 0.00 | - | 48 | 81 | 30.27% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230421P00045000 | 2023-01-09 9:30AM EST | 45.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 2 | 331 | 70.31% |
| SBUX230421P00050000 | 2023-01-19 3:27PM EST | 50.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 119 | 60.94% |
| SBUX230421P00055000 | 2023-01-25 10:05AM EST | 55.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 4 | 327 | 56.25% |
| SBUX230421P00060000 | 2023-01-31 3:22PM EST | 60.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 1,089 | 53.32% |
| SBUX230421P00065000 | 2023-01-30 10:00AM EST | 65.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 14 | 385 | 49.81% |
| SBUX230421P00070000 | 2023-01-31 3:57PM EST | 70.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 2 | 1,193 | 45.80% |
| SBUX230421P00075000 | 2023-01-31 2:22PM EST | 75.00 | 0.20 | 0.18 | 0.20 | -0.04 | -16.67% | 1 | 1,217 | 42.29% |
| SBUX230421P00077500 | 2023-01-31 12:18PM EST | 77.50 | 0.28 | 0.22 | 0.25 | 0.00 | - | 8 | 939 | 40.67% |
| SBUX230421P00080000 | 2023-01-31 3:57PM EST | 80.00 | 0.31 | 0.29 | 0.31 | -0.06 | -16.22% | 38 | 4,912 | 39.01% |
| SBUX230421P00082500 | 2023-01-31 2:33PM EST | 82.50 | 0.43 | 0.37 | 0.40 | -0.08 | -15.69% | 17 | 2,168 | 37.67% |
| SBUX230421P00085000 | 2023-01-31 12:07PM EST | 85.00 | 0.59 | 0.48 | 0.54 | -0.05 | -7.81% | 10 | 924 | 36.77% |
| SBUX230421P00087500 | 2023-01-31 3:23PM EST | 87.50 | 0.70 | 0.62 | 0.66 | -0.10 | -12.50% | 10 | 967 | 35.06% |
| SBUX230421P00090000 | 2023-01-31 3:23PM EST | 90.00 | 0.90 | 0.81 | 0.85 | -0.14 | -13.46% | 12 | 1,471 | 33.86% |
| SBUX230421P00092500 | 2023-01-31 2:33PM EST | 92.50 | 1.15 | 1.04 | 1.12 | -0.17 | -12.88% | 6 | 494 | 32.95% |
| SBUX230421P00095000 | 2023-01-31 3:23PM EST | 95.00 | 1.49 | 1.35 | 1.41 | -0.19 | -11.31% | 13 | 1,206 | 31.62% |
| SBUX230421P00097500 | 2023-01-31 3:45PM EST | 97.50 | 1.89 | 1.74 | 1.80 | -0.20 | -9.57% | 464 | 1,298 | 30.51% |
| SBUX230421P00100000 | 2023-01-31 3:23PM EST | 100.00 | 2.44 | 2.24 | 2.31 | -0.21 | -7.92% | 24 | 2,168 | 29.55% |
| SBUX230421P00105000 | 2023-01-31 1:32PM EST | 105.00 | 3.95 | 3.60 | 3.75 | -0.15 | -3.66% | 97 | 3,139 | 27.92% |
| SBUX230421P00110000 | 2023-01-31 3:20PM EST | 110.00 | 6.05 | 5.65 | 5.80 | -0.25 | -3.97% | 238 | 553 | 26.21% |
| SBUX230421P00115000 | 2023-01-31 3:36PM EST | 115.00 | 9.15 | 8.55 | 8.80 | -0.25 | -2.66% | 156 | 604 | 25.68% |
| SBUX230421P00120000 | 2023-01-23 12:23PM EST | 120.00 | 14.40 | 12.20 | 12.80 | 0.00 | - | 3 | 41 | 27.30% |
| SBUX230421P00125000 | 2023-01-27 11:17AM EST | 125.00 | 16.69 | 16.55 | 17.15 | 0.00 | - | 1 | 25 | 28.78% |
| SBUX230421P00130000 | 2023-01-25 3:39PM EST | 130.00 | 23.30 | 21.25 | 21.85 | 0.00 | - | - | 1 | 31.32% |
| SBUX230421P00140000 | 2023-01-13 9:30AM EST | 140.00 | 34.74 | 31.05 | 31.60 | 0.00 | - | - | 0 | 37.28% |
© 2023 Yahoo. Tutti i diritti riservati.
