Italia markets open in 7 hours 27 minutes
Dow Jones
34.086,04 +368,95 (+1,09%) Nasdaq
11.584,55 +190,74 (+1,67%) Nikkei 225
27.520,83 +193,72 (+0,71%) EUR/USD
1,0866 0,0000 (-0,00%) BTC-EUR
21.238,72 +82,92 (+0,39%) CMC Crypto 200
523,27 +4,47 (+0,86%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230616C00050000 | 2022-12-29 3:14PM EST | 50.00 | 50.40 | 59.00 | 59.45 | 0.00 | - | - | 1 | 54.98% |
| SBUX230616C00055000 | 2022-11-09 12:33PM EST | 55.00 | 38.85 | 47.60 | 48.10 | 0.00 | - | 10 | 10 | 0.00% |
| SBUX230616C00060000 | 2022-11-10 3:27PM EST | 60.00 | 39.35 | 42.80 | 43.40 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX230616C00065000 | 2022-11-11 10:17AM EST | 65.00 | 35.60 | 38.25 | 38.80 | 0.00 | - | - | 3 | 0.00% |
| SBUX230616C00070000 | 2023-01-03 1:41PM EST | 70.00 | 32.35 | 39.55 | 40.25 | 0.00 | - | 7 | 10 | 53.20% |
| SBUX230616C00075000 | 2023-01-23 2:22PM EST | 75.00 | 32.75 | 34.85 | 35.35 | 0.00 | - | 1 | 31 | 47.56% |
| SBUX230616C00080000 | 2023-01-27 2:45PM EST | 80.00 | 30.84 | 30.10 | 30.70 | 0.00 | - | 1 | 22 | 44.24% |
| SBUX230616C00082500 | 2022-12-01 3:38PM EST | 82.50 | 24.49 | 20.05 | 20.40 | 0.00 | - | - | 1 | 0.00% |
| SBUX230616C00085000 | 2023-01-27 10:30AM EST | 85.00 | 25.86 | 25.70 | 26.10 | 0.00 | - | 1 | 11 | 40.67% |
| SBUX230616C00087500 | 2023-01-20 1:49PM EST | 87.50 | 19.90 | 23.45 | 23.95 | 0.00 | - | 1 | 22 | 39.65% |
| SBUX230616C00090000 | 2023-01-31 2:26PM EST | 90.00 | 21.12 | 21.30 | 21.70 | +0.27 | +1.29% | 1 | 96 | 37.72% |
| SBUX230616C00092500 | 2023-01-27 10:17AM EST | 92.50 | 19.39 | 19.20 | 19.65 | 0.00 | - | 1 | 137 | 36.73% |
| SBUX230616C00095000 | 2023-01-25 11:17AM EST | 95.00 | 15.15 | 17.15 | 17.55 | 0.00 | - | 65 | 157 | 35.18% |
| SBUX230616C00097500 | 2023-01-25 3:54PM EST | 97.50 | 13.75 | 15.35 | 15.55 | 0.00 | - | 8 | 481 | 33.83% |
| SBUX230616C00100000 | 2023-01-31 11:56AM EST | 100.00 | 13.25 | 13.50 | 13.70 | -0.05 | -0.38% | 9 | 3,031 | 32.84% |
| SBUX230616C00105000 | 2023-01-31 3:14PM EST | 105.00 | 9.90 | 10.05 | 10.35 | +0.30 | +3.12% | 8 | 5,989 | 31.15% |
| SBUX230616C00110000 | 2023-01-31 2:28PM EST | 110.00 | 7.10 | 7.25 | 7.40 | +0.03 | +0.42% | 195 | 6,909 | 29.35% |
| SBUX230616C00115000 | 2023-01-31 3:59PM EST | 115.00 | 5.00 | 4.95 | 5.10 | +0.40 | +8.70% | 3 | 2,526 | 28.16% |
| SBUX230616C00120000 | 2023-01-31 3:11PM EST | 120.00 | 3.16 | 3.20 | 3.35 | +0.10 | +3.27% | 171 | 1,499 | 27.19% |
| SBUX230616C00125000 | 2023-01-31 2:26PM EST | 125.00 | 2.05 | 2.05 | 2.18 | +0.15 | +7.89% | 17 | 977 | 26.82% |
| SBUX230616C00130000 | 2023-01-31 3:57PM EST | 130.00 | 1.28 | 1.27 | 1.39 | 0.00 | - | 4 | 673 | 26.62% |
| SBUX230616C00135000 | 2023-01-31 3:46PM EST | 135.00 | 0.79 | 0.79 | 0.89 | -0.01 | -1.25% | 6 | 415 | 26.70% |
| SBUX230616C00140000 | 2023-01-30 3:46PM EST | 140.00 | 0.52 | 0.51 | 0.55 | 0.00 | - | 8 | 44 | 26.66% |
| SBUX230616C00145000 | 2023-01-30 2:18PM EST | 145.00 | 0.32 | 0.34 | 0.41 | 0.00 | - | 12 | 31 | 27.74% |
| SBUX230616C00150000 | 2023-01-30 2:49PM EST | 150.00 | 0.24 | 0.24 | 0.27 | 0.00 | - | 24 | 175 | 28.05% |
| SBUX230616C00155000 | 2023-01-31 12:22PM EST | 155.00 | 0.18 | 0.18 | 0.19 | +0.01 | +5.88% | 33 | 129 | 28.66% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230616P00050000 | 2023-01-30 11:13AM EST | 50.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 5 | 497 | 53.32% |
| SBUX230616P00055000 | 2023-01-31 3:21PM EST | 55.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 33 | 33 | 50.29% |
| SBUX230616P00060000 | 2023-01-31 3:22PM EST | 60.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 5 | 136 | 48.05% |
| SBUX230616P00065000 | 2023-01-27 11:09AM EST | 65.00 | 0.34 | 0.23 | 0.25 | +0.10 | +41.67% | 1 | 193 | 44.63% |
| SBUX230616P00070000 | 2023-01-31 3:28PM EST | 70.00 | 0.39 | 0.34 | 0.37 | -0.02 | -4.88% | 2 | 268 | 41.87% |
| SBUX230616P00075000 | 2023-01-31 3:58PM EST | 75.00 | 0.55 | 0.53 | 0.55 | -0.10 | -15.38% | 8 | 482 | 39.36% |
| SBUX230616P00080000 | 2023-01-31 3:42PM EST | 80.00 | 0.83 | 0.78 | 0.81 | -0.12 | -12.63% | 9 | 500 | 36.96% |
| SBUX230616P00082500 | 2023-01-31 11:17AM EST | 82.50 | 1.09 | 0.95 | 0.99 | -0.07 | -6.03% | 3 | 440 | 35.91% |
| SBUX230616P00085000 | 2023-01-31 1:08PM EST | 85.00 | 1.30 | 1.16 | 1.20 | -0.10 | -7.14% | 3 | 851 | 34.82% |
| SBUX230616P00087500 | 2023-01-31 1:00PM EST | 87.50 | 1.56 | 1.41 | 1.52 | +0.13 | +9.09% | 66 | 586 | 34.25% |
| SBUX230616P00090000 | 2023-01-31 2:57PM EST | 90.00 | 1.84 | 1.72 | 1.77 | -0.11 | -5.64% | 553 | 1,881 | 32.83% |
| SBUX230616P00092500 | 2023-01-27 11:43AM EST | 92.50 | 2.00 | 2.08 | 2.21 | 0.00 | - | 73 | 290 | 32.28% |
| SBUX230616P00095000 | 2023-01-31 11:39AM EST | 95.00 | 2.77 | 2.53 | 2.67 | -0.08 | -2.81% | 1 | 4,297 | 31.40% |
| SBUX230616P00097500 | 2023-01-31 12:46PM EST | 97.50 | 3.33 | 3.05 | 3.15 | +0.28 | +9.18% | 2 | 684 | 30.26% |
| SBUX230616P00100000 | 2023-01-31 1:20PM EST | 100.00 | 3.90 | 3.65 | 3.75 | -0.18 | -4.41% | 64 | 4,326 | 29.30% |
| SBUX230616P00105000 | 2023-01-31 1:43PM EST | 105.00 | 5.55 | 5.20 | 5.35 | -0.10 | -1.77% | 24 | 1,577 | 27.78% |
| SBUX230616P00110000 | 2023-01-31 2:27PM EST | 110.00 | 7.60 | 7.30 | 7.40 | -0.30 | -3.80% | 472 | 812 | 26.12% |
| SBUX230616P00115000 | 2023-01-31 3:37PM EST | 115.00 | 10.47 | 9.95 | 10.15 | +0.65 | +6.62% | 4 | 84 | 25.04% |
| SBUX230616P00120000 | 2023-01-19 2:23PM EST | 120.00 | 16.60 | 13.25 | 13.55 | 0.00 | - | 7 | 30 | 24.36% |
| SBUX230616P00125000 | 2023-01-30 10:02AM EST | 125.00 | 17.80 | 17.15 | 17.60 | 0.00 | - | 1 | 12 | 24.59% |
| SBUX230616P00130000 | 2023-01-03 1:45PM EST | 130.00 | 29.70 | 21.60 | 21.85 | 0.00 | - | 1 | 6 | 24.04% |
© 2023 Yahoo. Tutti i diritti riservati.
