Italia markets close in 8 hours 4 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,02+0,26 (+0,24%)
Alla chiusura: 04:00PM EST
108,85 -0,17 (-0,16%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230721C000550002023-01-04 12:40PM EST55.0050.140.000.000.00--00.00%
SBUX230721C000600002023-01-20 12:38PM EST60.0045.100.000.000.00-400.00%
SBUX230721C000650002023-01-20 11:52AM EST65.0040.250.000.000.00-300.00%
SBUX230721C000700002023-01-19 2:18PM EST70.0036.250.000.000.00-2600.00%
SBUX230721C000750002023-01-26 2:35PM EST75.0034.700.000.000.00-200.00%
SBUX230721C000800002023-01-26 11:42AM EST80.0029.700.000.000.00-100.00%
SBUX230721C000850002023-01-27 1:13PM EST85.0026.850.000.000.00-800.00%
SBUX230721C000900002023-01-26 12:17PM EST90.0021.350.000.000.00-500.00%
SBUX230721C000925002023-01-27 10:17AM EST92.5020.250.000.000.00-100.00%
SBUX230721C000950002023-01-25 1:11PM EST95.0016.100.000.000.00-700.00%
SBUX230721C000975002023-01-24 2:46PM EST97.5014.350.000.000.00-900.00%
SBUX230721C001000002023-01-27 10:25AM EST100.0014.350.000.000.00-300.00%
SBUX230721C001050002023-01-27 2:02PM EST105.0011.500.000.000.00-700.00%
SBUX230721C001100002023-01-27 2:07PM EST110.008.470.000.000.00-2800.39%
SBUX230721C001150002023-01-27 2:09PM EST115.006.000.000.000.00-401.56%
SBUX230721C001200002023-01-27 2:58PM EST120.004.190.000.000.00-503.13%
SBUX230721C001250002023-01-27 3:48PM EST125.002.820.000.000.00-1403.13%
SBUX230721C001300002023-01-27 2:17PM EST130.001.850.000.000.00-606.25%
SBUX230721C001350002023-01-27 3:53PM EST135.001.190.000.000.00-806.25%
SBUX230721C001400002023-01-27 2:40PM EST140.000.770.000.000.00-506.25%
SBUX230721C001450002023-01-26 1:05PM EST145.000.440.000.000.00-406.25%
SBUX230721C001500002023-01-27 2:32PM EST150.000.360.000.000.00-10012.50%
SBUX230721C001550002023-01-27 1:16PM EST155.000.220.000.000.00-1012.50%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230721P000500002023-01-27 3:51PM EST50.000.100.000.000.00-12025.00%
SBUX230721P000550002023-01-17 3:36PM EST55.000.230.000.000.00-2025.00%
SBUX230721P000600002023-01-25 2:12PM EST60.000.260.000.000.00-31025.00%
SBUX230721P000650002023-01-24 3:53PM EST65.000.360.000.000.00-18012.50%
SBUX230721P000700002023-01-27 1:13PM EST70.000.470.000.000.00-10012.50%
SBUX230721P000750002023-01-27 2:29PM EST75.000.710.000.000.00-11012.50%
SBUX230721P000800002023-01-26 3:14PM EST80.001.060.000.000.00-15012.50%
SBUX230721P000850002023-01-27 12:52PM EST85.001.410.000.000.00-206.25%
SBUX230721P000900002023-01-27 2:30PM EST90.002.070.000.000.00-806.25%
SBUX230721P000925002023-01-25 3:04PM EST92.502.840.000.000.00-2706.25%
SBUX230721P000950002023-01-26 1:12PM EST95.003.200.000.000.00-3506.25%
SBUX230721P000975002023-01-26 3:16PM EST97.503.650.000.000.00-203.13%
SBUX230721P001000002023-01-27 3:10PM EST100.004.050.000.000.00-3003.13%
SBUX230721P001050002023-01-27 2:44PM EST105.005.600.000.000.00-701.56%
SBUX230721P001100002023-01-26 1:19PM EST110.008.400.000.000.00-2000.00%
SBUX230721P001150002023-01-19 12:40PM EST115.0013.700.000.000.00-900.00%
SBUX230721P001250002023-01-20 3:20PM EST125.0021.000.000.000.00-1000.00%
SBUX230721P001300002023-01-27 3:21PM EST130.0021.400.000.000.00-700.00%
SBUX230721P001350002022-12-13 12:19PM EST135.0034.0029.3029.650.00--037.96%
SBUX230721P001400002023-01-05 1:53PM EST140.0035.400.000.000.00--00.00%