SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230721C00050000 | 2023-05-10 9:31AM EDT | 50.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230721C00055000 | 2023-05-10 3:50PM EDT | 55.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230721C00060000 | 2023-06-06 10:23AM EDT | 60.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230721C00065000 | 2023-03-07 12:44PM EDT | 65.00 | 40.15 | 40.05 | 40.45 | 0.00 | - | 3 | 33 | 178.34% |
| SBUX230721C00070000 | 2023-05-16 3:56PM EDT | 70.00 | 36.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX230721C00075000 | 2023-05-05 3:06PM EDT | 75.00 | 32.72 | 24.95 | 25.45 | 0.00 | - | 1 | 272 | 82.06% |
| SBUX230721C00080000 | 2023-06-07 11:35AM EDT | 80.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230721C00085000 | 2023-06-07 1:29PM EDT | 85.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230721C00090000 | 2023-06-07 11:55AM EDT | 90.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230721C00092500 | 2023-06-07 1:23PM EDT | 92.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230721C00095000 | 2023-06-07 1:24PM EDT | 95.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX230721C00097500 | 2023-06-07 3:24PM EDT | 97.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| SBUX230721C00100000 | 2023-06-07 3:59PM EDT | 100.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 1.56% |
| SBUX230721C00105000 | 2023-06-07 3:59PM EDT | 105.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,388 | 0 | 6.25% |
| SBUX230721C00110000 | 2023-06-07 3:25PM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| SBUX230721C00115000 | 2023-06-07 1:56PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| SBUX230721C00120000 | 2023-06-07 3:49PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SBUX230721C00125000 | 2023-06-06 10:07AM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SBUX230721C00130000 | 2023-06-05 9:49AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SBUX230721C00135000 | 2023-06-06 3:55PM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SBUX230721C00140000 | 2023-05-31 9:46AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230721C00145000 | 2023-05-31 9:46AM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SBUX230721C00150000 | 2023-05-31 9:50AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SBUX230721C00155000 | 2023-05-31 9:50AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230721P00050000 | 2023-05-24 3:19PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SBUX230721P00055000 | 2023-05-31 12:18PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230721P00060000 | 2023-05-31 10:57AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230721P00065000 | 2023-06-07 12:12PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230721P00070000 | 2023-06-06 10:59AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX230721P00075000 | 2023-06-07 3:02PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SBUX230721P00080000 | 2023-06-07 3:40PM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| SBUX230721P00085000 | 2023-06-07 3:37PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SBUX230721P00090000 | 2023-06-07 3:56PM EDT | 90.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SBUX230721P00092500 | 2023-06-07 3:42PM EDT | 92.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| SBUX230721P00095000 | 2023-06-07 3:59PM EDT | 95.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| SBUX230721P00097500 | 2023-06-07 3:59PM EDT | 97.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.39% |
| SBUX230721P00100000 | 2023-06-07 2:32PM EDT | 100.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| SBUX230721P00105000 | 2023-06-07 11:51AM EDT | 105.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX230721P00110000 | 2023-06-07 3:37PM EDT | 110.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10,930 | 0 | 0.00% |
| SBUX230721P00115000 | 2023-06-07 3:14PM EDT | 115.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| SBUX230721P00120000 | 2023-05-30 3:06PM EDT | 120.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230721P00125000 | 2023-05-11 3:07PM EDT | 125.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| SBUX230721P00130000 | 2023-05-11 3:07PM EDT | 130.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| SBUX230721P00135000 | 2023-05-12 9:52AM EDT | 135.00 | 29.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230721P00140000 | 2023-06-06 9:35AM EDT | 140.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBUX230721P00145000 | 2023-04-26 11:58AM EDT | 145.00 | 33.44 | 46.30 | 46.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.