SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230616C00050000 | 2023-05-03 12:06PM EDT | 50.00 | 54.45 | 49.10 | 49.25 | 0.00 | - | 1 | 0 | 176.56% |
| SBUX230616C00055000 | 2022-11-09 1:33PM EDT | 55.00 | 38.85 | 47.60 | 48.10 | 0.00 | - | 10 | 10 | 404.79% |
| SBUX230616C00060000 | 2022-11-10 4:27PM EDT | 60.00 | 39.35 | 42.80 | 43.40 | 0.00 | - | 2 | 2 | 367.58% |
| SBUX230616C00065000 | 2023-05-31 9:54AM EDT | 65.00 | 33.00 | 34.00 | 34.40 | +0.55 | +1.69% | 1 | 1 | 122.66% |
| SBUX230616C00070000 | 2023-05-04 10:01AM EDT | 70.00 | 34.15 | 29.45 | 29.90 | 0.00 | - | 1 | 0 | 154.30% |
| SBUX230616C00075000 | 2023-05-19 3:47PM EDT | 75.00 | 30.78 | 24.10 | 24.35 | 0.00 | - | 10 | 10 | 89.84% |
| SBUX230616C00080000 | 2023-06-07 12:57PM EDT | 80.00 | 17.87 | 19.05 | 19.35 | 0.00 | - | 5 | 23 | 67.58% |
| SBUX230616C00082500 | 2023-05-30 9:48AM EDT | 82.50 | 16.00 | 16.45 | 16.85 | 0.00 | - | 1 | 3 | 74.61% |
| SBUX230616C00085000 | 2023-05-30 2:08PM EDT | 85.00 | 12.90 | 14.05 | 14.35 | 0.00 | - | 3 | 39 | 50.39% |
| SBUX230616C00087500 | 2023-06-02 3:06PM EDT | 87.50 | 12.34 | 11.60 | 11.90 | 0.00 | - | 7 | 35 | 57.52% |
| SBUX230616C00090000 | 2023-06-08 3:59PM EDT | 90.00 | 9.29 | 9.15 | 9.35 | +1.14 | +13.99% | 8 | 110 | 44.73% |
| SBUX230616C00092500 | 2023-06-08 2:09PM EDT | 92.50 | 6.41 | 6.65 | 6.95 | +0.58 | +9.95% | 1 | 190 | 38.67% |
| SBUX230616C00094000 | 2023-06-08 2:21PM EDT | 94.00 | 5.10 | 5.20 | 5.45 | +0.45 | +9.68% | 78 | 194 | 32.03% |
| SBUX230616C00095000 | 2023-06-08 3:41PM EDT | 95.00 | 4.33 | 4.35 | 4.50 | +0.83 | +23.71% | 2 | 2,103 | 29.00% |
| SBUX230616C00096000 | 2023-06-08 3:36PM EDT | 96.00 | 3.25 | 3.45 | 3.60 | +0.69 | +26.95% | 14 | 31 | 26.71% |
| SBUX230616C00097000 | 2023-06-08 2:25PM EDT | 97.00 | 2.50 | 2.62 | 2.71 | +0.61 | +32.28% | 43 | 184 | 23.76% |
| SBUX230616C00097500 | 2023-06-08 3:34PM EDT | 97.50 | 2.12 | 2.21 | 2.31 | +0.57 | +36.77% | 114 | 1,925 | 22.80% |
| SBUX230616C00098000 | 2023-06-08 3:58PM EDT | 98.00 | 1.90 | 1.88 | 1.94 | +0.60 | +46.15% | 475 | 568 | 22.05% |
| SBUX230616C00099000 | 2023-06-08 3:59PM EDT | 99.00 | 1.25 | 1.26 | 1.29 | +0.42 | +50.60% | 1,496 | 1,585 | 20.75% |
| SBUX230616C00100000 | 2023-06-08 3:59PM EDT | 100.00 | 0.79 | 0.78 | 0.81 | +0.28 | +54.90% | 2,304 | 6,671 | 20.17% |
| SBUX230616C00101000 | 2023-06-08 3:58PM EDT | 101.00 | 0.46 | 0.46 | 0.49 | +0.14 | +43.75% | 501 | 1,664 | 20.22% |
| SBUX230616C00102000 | 2023-06-08 3:59PM EDT | 102.00 | 0.29 | 0.27 | 0.29 | +0.09 | +45.00% | 896 | 3,616 | 20.56% |
| SBUX230616C00103000 | 2023-06-08 3:58PM EDT | 103.00 | 0.17 | 0.16 | 0.18 | +0.03 | +21.43% | 65 | 1,724 | 21.44% |
| SBUX230616C00104000 | 2023-06-08 3:37PM EDT | 104.00 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 57 | 1,402 | 23.15% |
| SBUX230616C00105000 | 2023-06-08 3:59PM EDT | 105.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 370 | 8,485 | 25.10% |
| SBUX230616C00106000 | 2023-06-08 2:26PM EDT | 106.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 5 | 230 | 27.64% |
| SBUX230616C00107000 | 2023-06-08 10:28AM EDT | 107.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 1 | 118 | 29.98% |
| SBUX230616C00108000 | 2023-06-08 3:43PM EDT | 108.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 208 | 139 | 32.03% |
| SBUX230616C00109000 | 2023-06-08 3:21PM EDT | 109.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 20 | 325 | 35.74% |
| SBUX230616C00110000 | 2023-06-08 3:42PM EDT | 110.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 219 | 10,864 | 35.55% |
| SBUX230616C00111000 | 2023-06-08 11:58AM EDT | 111.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 99 | 261 | 39.26% |
| SBUX230616C00112000 | 2023-06-08 3:22PM EDT | 112.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 325 | 40.63% |
| SBUX230616C00113000 | 2023-06-08 3:53PM EDT | 113.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 5 | 101 | 42.97% |
| SBUX230616C00114000 | 2023-06-08 10:35AM EDT | 114.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 128 | 44.14% |
| SBUX230616C00115000 | 2023-06-08 3:47PM EDT | 115.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1,209 | 9,236 | 46.48% |
| SBUX230616C00116000 | 2023-06-06 12:58PM EDT | 116.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 8 | 48.63% |
| SBUX230616C00117000 | 2023-06-06 10:31AM EDT | 117.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 51 | 61 | 50.78% |
| SBUX230616C00118000 | 2023-06-08 10:36AM EDT | 118.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 84 | 53.13% |
| SBUX230616C00120000 | 2023-06-08 3:39PM EDT | 120.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 6,712 | 52.73% |
| SBUX230616C00125000 | 2023-06-08 1:06PM EDT | 125.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 2,744 | 60.16% |
| SBUX230616C00130000 | 2023-06-08 11:57AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 53 | 1,758 | 69.53% |
| SBUX230616C00135000 | 2023-05-31 3:41PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 358 | 1,072 | 68.75% |
| SBUX230616C00140000 | 2023-05-26 10:11AM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 131 | 82.81% |
| SBUX230616C00145000 | 2023-05-19 2:11PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 202 | 90.63% |
| SBUX230616C00150000 | 2023-05-22 10:28AM EDT | 150.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 189 | 100.78% |
| SBUX230616C00155000 | 2023-05-03 10:03AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 331 | 96.88% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230616P00050000 | 2023-04-18 10:00AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 837 | 150.00% |
| SBUX230616P00055000 | 2023-05-04 1:34PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 145.31% |
| SBUX230616P00060000 | 2023-05-24 3:17PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 204 | 120.31% |
| SBUX230616P00065000 | 2023-05-02 12:47PM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 470 | 106.25% |
| SBUX230616P00070000 | 2023-05-30 12:43PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 610 | 81.25% |
| SBUX230616P00075000 | 2023-06-05 2:03PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 632 | 73.44% |
| SBUX230616P00080000 | 2023-06-07 2:52PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,348 | 57.81% |
| SBUX230616P00082500 | 2023-06-08 10:39AM EDT | 82.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 25 | 2,677 | 50.00% |
| SBUX230616P00085000 | 2023-06-08 10:38AM EDT | 85.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,725 | 48.83% |
| SBUX230616P00087000 | 2023-06-08 3:07PM EDT | 87.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 8 | 15 | 40.63% |
| SBUX230616P00087500 | 2023-06-05 11:29AM EDT | 87.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 2,767 | 39.06% |
| SBUX230616P00090000 | 2023-06-08 12:31PM EDT | 90.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 126 | 3,294 | 33.99% |
| SBUX230616P00092500 | 2023-06-08 3:00PM EDT | 92.50 | 0.08 | 0.07 | 0.09 | -0.05 | -38.46% | 9 | 1,930 | 28.91% |
| SBUX230616P00094000 | 2023-06-08 3:36PM EDT | 94.00 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 171 | 492 | 25.98% |
| SBUX230616P00095000 | 2023-06-08 3:51PM EDT | 95.00 | 0.18 | 0.17 | 0.19 | -0.13 | -41.94% | 469 | 7,153 | 23.93% |
| SBUX230616P00096000 | 2023-06-08 3:59PM EDT | 96.00 | 0.28 | 0.27 | 0.28 | -0.20 | -41.67% | 221 | 1,149 | 22.32% |
| SBUX230616P00097000 | 2023-06-08 3:58PM EDT | 97.00 | 0.42 | 0.41 | 0.45 | -0.31 | -42.47% | 191 | 839 | 21.39% |
| SBUX230616P00097500 | 2023-06-08 3:08PM EDT | 97.50 | 0.58 | 0.52 | 0.54 | -0.33 | -36.26% | 337 | 5,260 | 20.46% |
| SBUX230616P00098000 | 2023-06-08 3:58PM EDT | 98.00 | 0.66 | 0.65 | 0.68 | -0.51 | -43.59% | 849 | 669 | 20.02% |
| SBUX230616P00099000 | 2023-06-08 3:52PM EDT | 99.00 | 1.05 | 1.02 | 1.05 | -0.69 | -39.66% | 383 | 567 | 19.19% |
| SBUX230616P00100000 | 2023-06-08 3:58PM EDT | 100.00 | 1.57 | 1.53 | 1.60 | -0.88 | -35.92% | 82 | 11,168 | 19.12% |
| SBUX230616P00101000 | 2023-06-08 3:42PM EDT | 101.00 | 2.40 | 2.20 | 2.29 | -0.75 | -23.81% | 46 | 500 | 19.17% |
| SBUX230616P00102000 | 2023-06-08 9:59AM EDT | 102.00 | 3.70 | 3.00 | 3.15 | -0.37 | -9.09% | 1 | 269 | 20.80% |
| SBUX230616P00103000 | 2023-06-06 3:55PM EDT | 103.00 | 4.85 | 3.85 | 4.15 | 0.00 | - | 5 | 620 | 25.15% |
| SBUX230616P00104000 | 2023-06-05 3:48PM EDT | 104.00 | 3.98 | 4.80 | 5.10 | 0.00 | - | 3 | 469 | 27.69% |
| SBUX230616P00105000 | 2023-06-08 3:50PM EDT | 105.00 | 5.92 | 5.75 | 6.10 | -1.01 | -14.57% | 11 | 1,990 | 31.45% |
| SBUX230616P00106000 | 2023-05-30 9:45AM EDT | 106.00 | 7.95 | 6.75 | 7.05 | 0.00 | - | 2 | 14 | 33.11% |
| SBUX230616P00107000 | 2023-06-08 2:51PM EDT | 107.00 | 8.02 | 7.75 | 8.05 | +0.30 | +3.89% | 1 | 0 | 36.52% |
| SBUX230616P00108000 | 2023-05-26 10:02AM EDT | 108.00 | 8.80 | 8.75 | 9.05 | 0.00 | - | 4 | 0 | 39.84% |
| SBUX230616P00109000 | 2023-06-02 1:29PM EDT | 109.00 | 9.35 | 9.70 | 10.05 | 0.00 | - | 2 | 0 | 43.07% |
| SBUX230616P00110000 | 2023-06-08 3:32PM EDT | 110.00 | 11.10 | 10.80 | 11.05 | -0.70 | -5.93% | 1,500 | 1,237 | 46.19% |
| SBUX230616P00111000 | 2023-05-24 9:33AM EDT | 111.00 | 11.55 | 11.75 | 12.10 | 0.00 | - | - | 0 | 51.76% |
| SBUX230616P00112000 | 2023-05-25 9:31AM EDT | 112.00 | 13.55 | 12.75 | 13.10 | 0.00 | - | - | 0 | 54.88% |
| SBUX230616P00113000 | 2023-05-25 9:31AM EDT | 113.00 | 14.55 | 13.70 | 14.05 | 0.00 | - | - | 0 | 55.18% |
| SBUX230616P00115000 | 2023-06-08 3:32PM EDT | 115.00 | 16.10 | 15.80 | 16.05 | -0.85 | -5.01% | 96 | 29 | 50.98% |
| SBUX230616P00118000 | 2023-05-24 3:54PM EDT | 118.00 | 18.50 | 18.70 | 19.05 | 0.00 | - | - | 0 | 50.00% |
| SBUX230616P00120000 | 2023-05-24 3:54PM EDT | 120.00 | 20.50 | 20.75 | 21.05 | 0.00 | - | 3 | 1 | 59.38% |
| SBUX230616P00125000 | 2023-06-08 2:35PM EDT | 125.00 | 26.15 | 25.70 | 26.10 | +2.10 | +8.73% | 400 | 0 | 69.92% |
| SBUX230616P00130000 | 2023-06-08 3:32PM EDT | 130.00 | 30.95 | 30.75 | 31.05 | -1.00 | -3.13% | 1,000 | 430 | 79.69% |
| SBUX230616P00135000 | 2023-05-31 3:50PM EDT | 135.00 | 37.25 | 35.65 | 36.10 | 0.00 | - | - | 0 | 82.03% |
| SBUX230616P00140000 | 2023-05-11 3:04PM EDT | 140.00 | 34.35 | 40.65 | 41.10 | 0.00 | - | 3 | 0 | 90.63% |
| SBUX230616P00145000 | 2023-06-08 9:50AM EDT | 145.00 | 47.10 | 45.65 | 46.05 | +8.05 | +20.61% | 1 | 0 | 50.00% |
| SBUX230616P00150000 | 2023-06-02 9:30AM EDT | 150.00 | 51.75 | 50.65 | 51.05 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230616P00155000 | 2023-05-10 10:02AM EDT | 155.00 | 47.55 | 55.70 | 56.05 | 0.00 | - | 4 | 0 | 113.28% |
| SBUX230616P00160000 | 2023-05-10 2:18PM EDT | 160.00 | 54.20 | 60.65 | 61.05 | 0.00 | - | 10 | 0 | 50.00% |
© 2023 Yahoo. Tutti i diritti riservati.