Italia markets open in 7 hours 27 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
108,86 -0,28 (-0,26%)
Dopo ore: 07:29PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230616C000500002022-12-29 3:14PM EST50.0050.4059.0059.450.00--154.98%
SBUX230616C000550002022-11-09 12:33PM EST55.0038.8547.6048.100.00-10100.00%
SBUX230616C000600002022-11-10 3:27PM EST60.0039.3542.8043.400.00-220.00%
SBUX230616C000650002022-11-11 10:17AM EST65.0035.6038.2538.800.00--30.00%
SBUX230616C000700002023-01-03 1:41PM EST70.0032.3539.5540.250.00-71053.20%
SBUX230616C000750002023-01-23 2:22PM EST75.0032.7534.8535.350.00-13147.56%
SBUX230616C000800002023-01-27 2:45PM EST80.0030.8430.1030.700.00-12244.24%
SBUX230616C000825002022-12-01 3:38PM EST82.5024.4920.0520.400.00--10.00%
SBUX230616C000850002023-01-27 10:30AM EST85.0025.8625.7026.100.00-11140.67%
SBUX230616C000875002023-01-20 1:49PM EST87.5019.9023.4523.950.00-12239.65%
SBUX230616C000900002023-01-31 2:26PM EST90.0021.1221.3021.70+0.27+1.29%19637.72%
SBUX230616C000925002023-01-27 10:17AM EST92.5019.3919.2019.650.00-113736.73%
SBUX230616C000950002023-01-25 11:17AM EST95.0015.1517.1517.550.00-6515735.18%
SBUX230616C000975002023-01-25 3:54PM EST97.5013.7515.3515.550.00-848133.83%
SBUX230616C001000002023-01-31 11:56AM EST100.0013.2513.5013.70-0.05-0.38%93,03132.84%
SBUX230616C001050002023-01-31 3:14PM EST105.009.9010.0510.35+0.30+3.12%85,98931.15%
SBUX230616C001100002023-01-31 2:28PM EST110.007.107.257.40+0.03+0.42%1956,90929.35%
SBUX230616C001150002023-01-31 3:59PM EST115.005.004.955.10+0.40+8.70%32,52628.16%
SBUX230616C001200002023-01-31 3:11PM EST120.003.163.203.35+0.10+3.27%1711,49927.19%
SBUX230616C001250002023-01-31 2:26PM EST125.002.052.052.18+0.15+7.89%1797726.82%
SBUX230616C001300002023-01-31 3:57PM EST130.001.281.271.390.00-467326.62%
SBUX230616C001350002023-01-31 3:46PM EST135.000.790.790.89-0.01-1.25%641526.70%
SBUX230616C001400002023-01-30 3:46PM EST140.000.520.510.550.00-84426.66%
SBUX230616C001450002023-01-30 2:18PM EST145.000.320.340.410.00-123127.74%
SBUX230616C001500002023-01-30 2:49PM EST150.000.240.240.270.00-2417528.05%
SBUX230616C001550002023-01-31 12:22PM EST155.000.180.180.19+0.01+5.88%3312928.66%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230616P000500002023-01-30 11:13AM EST50.000.080.060.070.00-549753.32%
SBUX230616P000550002023-01-31 3:21PM EST55.000.110.100.110.00-333350.29%
SBUX230616P000600002023-01-31 3:22PM EST60.000.170.150.180.00-513648.05%
SBUX230616P000650002023-01-27 11:09AM EST65.000.340.230.25+0.10+41.67%119344.63%
SBUX230616P000700002023-01-31 3:28PM EST70.000.390.340.37-0.02-4.88%226841.87%
SBUX230616P000750002023-01-31 3:58PM EST75.000.550.530.55-0.10-15.38%848239.36%
SBUX230616P000800002023-01-31 3:42PM EST80.000.830.780.81-0.12-12.63%950036.96%
SBUX230616P000825002023-01-31 11:17AM EST82.501.090.950.99-0.07-6.03%344035.91%
SBUX230616P000850002023-01-31 1:08PM EST85.001.301.161.20-0.10-7.14%385134.82%
SBUX230616P000875002023-01-31 1:00PM EST87.501.561.411.52+0.13+9.09%6658634.25%
SBUX230616P000900002023-01-31 2:57PM EST90.001.841.721.77-0.11-5.64%5531,88132.83%
SBUX230616P000925002023-01-27 11:43AM EST92.502.002.082.210.00-7329032.28%
SBUX230616P000950002023-01-31 11:39AM EST95.002.772.532.67-0.08-2.81%14,29731.40%
SBUX230616P000975002023-01-31 12:46PM EST97.503.333.053.15+0.28+9.18%268430.26%
SBUX230616P001000002023-01-31 1:20PM EST100.003.903.653.75-0.18-4.41%644,32629.30%
SBUX230616P001050002023-01-31 1:43PM EST105.005.555.205.35-0.10-1.77%241,57727.78%
SBUX230616P001100002023-01-31 2:27PM EST110.007.607.307.40-0.30-3.80%47281226.12%
SBUX230616P001150002023-01-31 3:37PM EST115.0010.479.9510.15+0.65+6.62%48425.04%
SBUX230616P001200002023-01-19 2:23PM EST120.0016.6013.2513.550.00-73024.36%
SBUX230616P001250002023-01-30 10:02AM EST125.0017.8017.1517.600.00-11224.59%
SBUX230616P001300002023-01-03 1:45PM EST130.0029.7021.6021.850.00-1624.04%