SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230616C000500002023-05-03 12:06PM EDT50.0054.4549.1049.250.00-10176.56%
SBUX230616C000550002022-11-09 1:33PM EDT55.0038.8547.6048.100.00-1010404.79%
SBUX230616C000600002022-11-10 4:27PM EDT60.0039.3542.8043.400.00-22367.58%
SBUX230616C000650002023-05-31 9:54AM EDT65.0033.0034.0034.40+0.55+1.69%11122.66%
SBUX230616C000700002023-05-04 10:01AM EDT70.0034.1529.4529.900.00-10154.30%
SBUX230616C000750002023-05-19 3:47PM EDT75.0030.7824.1024.350.00-101089.84%
SBUX230616C000800002023-06-07 12:57PM EDT80.0017.8719.0519.350.00-52367.58%
SBUX230616C000825002023-05-30 9:48AM EDT82.5016.0016.4516.850.00-1374.61%
SBUX230616C000850002023-05-30 2:08PM EDT85.0012.9014.0514.350.00-33950.39%
SBUX230616C000875002023-06-02 3:06PM EDT87.5012.3411.6011.900.00-73557.52%
SBUX230616C000900002023-06-08 3:59PM EDT90.009.299.159.35+1.14+13.99%811044.73%
SBUX230616C000925002023-06-08 2:09PM EDT92.506.416.656.95+0.58+9.95%119038.67%
SBUX230616C000940002023-06-08 2:21PM EDT94.005.105.205.45+0.45+9.68%7819432.03%
SBUX230616C000950002023-06-08 3:41PM EDT95.004.334.354.50+0.83+23.71%22,10329.00%
SBUX230616C000960002023-06-08 3:36PM EDT96.003.253.453.60+0.69+26.95%143126.71%
SBUX230616C000970002023-06-08 2:25PM EDT97.002.502.622.71+0.61+32.28%4318423.76%
SBUX230616C000975002023-06-08 3:34PM EDT97.502.122.212.31+0.57+36.77%1141,92522.80%
SBUX230616C000980002023-06-08 3:58PM EDT98.001.901.881.94+0.60+46.15%47556822.05%
SBUX230616C000990002023-06-08 3:59PM EDT99.001.251.261.29+0.42+50.60%1,4961,58520.75%
SBUX230616C001000002023-06-08 3:59PM EDT100.000.790.780.81+0.28+54.90%2,3046,67120.17%
SBUX230616C001010002023-06-08 3:58PM EDT101.000.460.460.49+0.14+43.75%5011,66420.22%
SBUX230616C001020002023-06-08 3:59PM EDT102.000.290.270.29+0.09+45.00%8963,61620.56%
SBUX230616C001030002023-06-08 3:58PM EDT103.000.170.160.18+0.03+21.43%651,72421.44%
SBUX230616C001040002023-06-08 3:37PM EDT104.000.110.110.13+0.01+10.00%571,40223.15%
SBUX230616C001050002023-06-08 3:59PM EDT105.000.100.080.10+0.02+25.00%3708,48525.10%
SBUX230616C001060002023-06-08 2:26PM EDT106.000.070.070.09-0.01-12.50%523027.64%
SBUX230616C001070002023-06-08 10:28AM EDT107.000.050.060.080.00-111829.98%
SBUX230616C001080002023-06-08 3:43PM EDT108.000.060.050.07+0.01+20.00%20813932.03%
SBUX230616C001090002023-06-08 3:21PM EDT109.000.050.050.08-0.01-16.67%2032535.74%
SBUX230616C001100002023-06-08 3:42PM EDT110.000.050.040.05+0.01+25.00%21910,86435.55%
SBUX230616C001110002023-06-08 11:58AM EDT111.000.040.040.060.00-9926139.26%
SBUX230616C001120002023-06-08 3:22PM EDT112.000.040.040.050.00-1032540.63%
SBUX230616C001130002023-06-08 3:53PM EDT113.000.040.030.05-0.01-20.00%510142.97%
SBUX230616C001140002023-06-08 10:35AM EDT114.000.030.030.040.00-112844.14%
SBUX230616C001150002023-06-08 3:47PM EDT115.000.030.010.040.00-1,2099,23646.48%
SBUX230616C001160002023-06-06 12:58PM EDT116.000.030.020.040.00-1848.63%
SBUX230616C001170002023-06-06 10:31AM EDT117.000.030.020.040.00-516150.78%
SBUX230616C001180002023-06-08 10:36AM EDT118.000.020.000.04-0.02-50.00%18453.13%
SBUX230616C001200002023-06-08 3:39PM EDT120.000.020.010.03-0.01-33.33%136,71252.73%
SBUX230616C001250002023-06-08 1:06PM EDT125.000.020.000.030.00-42,74460.16%
SBUX230616C001300002023-06-08 11:57AM EDT130.000.010.000.030.00-531,75869.53%
SBUX230616C001350002023-05-31 3:41PM EDT135.000.010.000.010.00-3581,07268.75%
SBUX230616C001400002023-05-26 10:11AM EDT140.000.010.000.020.00-6013182.81%
SBUX230616C001450002023-05-19 2:11PM EDT145.000.010.000.020.00-1120290.63%
SBUX230616C001500002023-05-22 10:28AM EDT150.000.010.000.030.00-5189100.78%
SBUX230616C001550002023-05-03 10:03AM EDT155.000.010.000.010.00-433196.88%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230616P000500002023-04-18 10:00AM EDT50.000.010.000.010.00-3837150.00%
SBUX230616P000550002023-05-04 1:34PM EDT55.000.010.000.030.00-161145.31%
SBUX230616P000600002023-05-24 3:17PM EDT60.000.010.000.020.00-10204120.31%
SBUX230616P000650002023-05-02 12:47PM EDT65.000.030.000.030.00-2470106.25%
SBUX230616P000700002023-05-30 12:43PM EDT70.000.010.000.010.00-161081.25%
SBUX230616P000750002023-06-05 2:03PM EDT75.000.020.000.030.00-263273.44%
SBUX230616P000800002023-06-07 2:52PM EDT80.000.010.000.030.00-141,34857.81%
SBUX230616P000825002023-06-08 10:39AM EDT82.500.010.000.03-0.01-50.00%252,67750.00%
SBUX230616P000850002023-06-08 10:38AM EDT85.000.020.010.040.00-11,72548.83%
SBUX230616P000870002023-06-08 3:07PM EDT87.000.020.020.03-0.01-33.33%81540.63%
SBUX230616P000875002023-06-05 11:29AM EDT87.500.030.020.03-0.02-40.00%12,76739.06%
SBUX230616P000900002023-06-08 12:31PM EDT90.000.050.030.05-0.02-28.57%1263,29433.99%
SBUX230616P000925002023-06-08 3:00PM EDT92.500.080.070.09-0.05-38.46%91,93028.91%
SBUX230616P000940002023-06-08 3:36PM EDT94.000.140.120.14-0.08-36.36%17149225.98%
SBUX230616P000950002023-06-08 3:51PM EDT95.000.180.170.19-0.13-41.94%4697,15323.93%
SBUX230616P000960002023-06-08 3:59PM EDT96.000.280.270.28-0.20-41.67%2211,14922.32%
SBUX230616P000970002023-06-08 3:58PM EDT97.000.420.410.45-0.31-42.47%19183921.39%
SBUX230616P000975002023-06-08 3:08PM EDT97.500.580.520.54-0.33-36.26%3375,26020.46%
SBUX230616P000980002023-06-08 3:58PM EDT98.000.660.650.68-0.51-43.59%84966920.02%
SBUX230616P000990002023-06-08 3:52PM EDT99.001.051.021.05-0.69-39.66%38356719.19%
SBUX230616P001000002023-06-08 3:58PM EDT100.001.571.531.60-0.88-35.92%8211,16819.12%
SBUX230616P001010002023-06-08 3:42PM EDT101.002.402.202.29-0.75-23.81%4650019.17%
SBUX230616P001020002023-06-08 9:59AM EDT102.003.703.003.15-0.37-9.09%126920.80%
SBUX230616P001030002023-06-06 3:55PM EDT103.004.853.854.150.00-562025.15%
SBUX230616P001040002023-06-05 3:48PM EDT104.003.984.805.100.00-346927.69%
SBUX230616P001050002023-06-08 3:50PM EDT105.005.925.756.10-1.01-14.57%111,99031.45%
SBUX230616P001060002023-05-30 9:45AM EDT106.007.956.757.050.00-21433.11%
SBUX230616P001070002023-06-08 2:51PM EDT107.008.027.758.05+0.30+3.89%1036.52%
SBUX230616P001080002023-05-26 10:02AM EDT108.008.808.759.050.00-4039.84%
SBUX230616P001090002023-06-02 1:29PM EDT109.009.359.7010.050.00-2043.07%
SBUX230616P001100002023-06-08 3:32PM EDT110.0011.1010.8011.05-0.70-5.93%1,5001,23746.19%
SBUX230616P001110002023-05-24 9:33AM EDT111.0011.5511.7512.100.00--051.76%
SBUX230616P001120002023-05-25 9:31AM EDT112.0013.5512.7513.100.00--054.88%
SBUX230616P001130002023-05-25 9:31AM EDT113.0014.5513.7014.050.00--055.18%
SBUX230616P001150002023-06-08 3:32PM EDT115.0016.1015.8016.05-0.85-5.01%962950.98%
SBUX230616P001180002023-05-24 3:54PM EDT118.0018.5018.7019.050.00--050.00%
SBUX230616P001200002023-05-24 3:54PM EDT120.0020.5020.7521.050.00-3159.38%
SBUX230616P001250002023-06-08 2:35PM EDT125.0026.1525.7026.10+2.10+8.73%400069.92%
SBUX230616P001300002023-06-08 3:32PM EDT130.0030.9530.7531.05-1.00-3.13%1,00043079.69%
SBUX230616P001350002023-05-31 3:50PM EDT135.0037.2535.6536.100.00--082.03%
SBUX230616P001400002023-05-11 3:04PM EDT140.0034.3540.6541.100.00-3090.63%
SBUX230616P001450002023-06-08 9:50AM EDT145.0047.1045.6546.05+8.05+20.61%1050.00%
SBUX230616P001500002023-06-02 9:30AM EDT150.0051.7550.6551.050.00-1050.00%
SBUX230616P001550002023-05-10 10:02AM EDT155.0047.5555.7056.050.00-40113.28%
SBUX230616P001600002023-05-10 2:18PM EDT160.0054.2060.6561.050.00-10050.00%