SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230721C000500002023-05-10 9:31AM EDT50.0057.500.000.000.00-100.00%
SBUX230721C000550002023-05-10 3:50PM EDT55.0051.950.000.000.00-100.00%
SBUX230721C000600002023-06-06 10:23AM EDT60.0038.500.000.000.00-100.00%
SBUX230721C000650002023-03-07 12:44PM EDT65.0040.1540.0540.450.00-333178.34%
SBUX230721C000700002023-05-16 3:56PM EDT70.0036.060.000.000.00-600.00%
SBUX230721C000750002023-05-05 3:06PM EDT75.0032.7224.9525.450.00-127282.06%
SBUX230721C000800002023-06-07 11:35AM EDT80.0018.950.000.000.00-100.00%
SBUX230721C000850002023-06-07 1:29PM EDT85.0013.500.000.000.00-300.00%
SBUX230721C000900002023-06-07 11:55AM EDT90.008.980.000.000.00-100.00%
SBUX230721C000925002023-06-07 1:23PM EDT92.506.650.000.000.00-200.00%
SBUX230721C000950002023-06-07 1:24PM EDT95.004.730.000.000.00-800.00%
SBUX230721C000975002023-06-07 3:24PM EDT97.503.340.000.000.00-6000.00%
SBUX230721C001000002023-06-07 3:59PM EDT100.001.910.000.000.00-60301.56%
SBUX230721C001050002023-06-07 3:59PM EDT105.000.520.000.000.00-1,38806.25%
SBUX230721C001100002023-06-07 3:25PM EDT110.000.160.000.000.00-25706.25%
SBUX230721C001150002023-06-07 1:56PM EDT115.000.060.000.000.00-206012.50%
SBUX230721C001200002023-06-07 3:49PM EDT120.000.050.000.000.00-21012.50%
SBUX230721C001250002023-06-06 10:07AM EDT125.000.030.000.000.00-5012.50%
SBUX230721C001300002023-06-05 9:49AM EDT130.000.040.000.000.00-18012.50%
SBUX230721C001350002023-06-06 3:55PM EDT135.000.020.000.000.00-14025.00%
SBUX230721C001400002023-05-31 9:46AM EDT140.000.020.000.000.00-1025.00%
SBUX230721C001450002023-05-31 9:46AM EDT145.000.020.000.000.00-4025.00%
SBUX230721C001500002023-05-31 9:50AM EDT150.000.010.000.000.00-39025.00%
SBUX230721C001550002023-05-31 9:50AM EDT155.000.010.000.000.00-36025.00%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230721P000500002023-05-24 3:19PM EDT50.000.020.000.000.00-7050.00%
SBUX230721P000550002023-05-31 12:18PM EDT55.000.010.000.000.00-1025.00%
SBUX230721P000600002023-05-31 10:57AM EDT60.000.040.000.000.00-1025.00%
SBUX230721P000650002023-06-07 12:12PM EDT65.000.030.000.000.00-1025.00%
SBUX230721P000700002023-06-06 10:59AM EDT70.000.040.000.000.00-1025.00%
SBUX230721P000750002023-06-07 3:02PM EDT75.000.060.000.000.00-11012.50%
SBUX230721P000800002023-06-07 3:40PM EDT80.000.110.000.000.00-68012.50%
SBUX230721P000850002023-06-07 3:37PM EDT85.000.220.000.000.00-23012.50%
SBUX230721P000900002023-06-07 3:56PM EDT90.000.520.000.000.00-2206.25%
SBUX230721P000925002023-06-07 3:42PM EDT92.500.800.000.000.00-5303.13%
SBUX230721P000950002023-06-07 3:59PM EDT95.001.340.000.000.00-6303.13%
SBUX230721P000975002023-06-07 3:59PM EDT97.502.140.000.000.00-30700.39%
SBUX230721P001000002023-06-07 2:32PM EDT100.003.350.000.000.00-26000.00%
SBUX230721P001050002023-06-07 11:51AM EDT105.007.240.000.000.00-700.00%
SBUX230721P001100002023-06-07 3:37PM EDT110.0011.900.000.000.00-10,93000.00%
SBUX230721P001150002023-06-07 3:14PM EDT115.0016.950.000.000.00-25000.00%
SBUX230721P001200002023-05-30 3:06PM EDT120.0022.350.000.000.00-200.00%
SBUX230721P001250002023-05-11 3:07PM EDT125.0019.400.000.000.00-13300.00%
SBUX230721P001300002023-05-11 3:07PM EDT130.0024.250.000.000.00-16000.00%
SBUX230721P001350002023-05-12 9:52AM EDT135.0029.410.000.000.00-100.00%
SBUX230721P001400002023-06-06 9:35AM EDT140.0041.000.000.000.00--10.00%
SBUX230721P001450002023-04-26 11:58AM EDT145.0033.4446.3046.750.00-100.00%