SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230915C00050000 | 2023-03-28 1:40PM EDT | 50.00 | 48.80 | 62.60 | 63.25 | 0.00 | - | 1 | 1 | 238.67% |
| SBUX230915C00055000 | 2023-05-15 10:57AM EDT | 55.00 | 51.90 | 43.55 | 43.85 | 0.00 | - | 1 | 2 | 65.58% |
| SBUX230915C00060000 | 2023-05-12 2:38PM EDT | 60.00 | 46.20 | 38.60 | 38.95 | 0.00 | - | 1 | 3 | 58.84% |
| SBUX230915C00070000 | 2023-05-16 3:56PM EDT | 70.00 | 36.42 | 28.75 | 29.15 | 0.00 | - | 6 | 31 | 48.98% |
| SBUX230915C00075000 | 2023-05-25 1:24PM EDT | 75.00 | 24.86 | 24.20 | 24.35 | 0.00 | - | 2 | 78 | 43.41% |
| SBUX230915C00080000 | 2023-06-06 3:15PM EDT | 80.00 | 19.60 | 19.45 | 19.55 | 0.00 | - | 6 | 52 | 37.45% |
| SBUX230915C00085000 | 2023-06-07 1:10PM EDT | 85.00 | 14.60 | 14.95 | 15.10 | -0.05 | -0.34% | 2 | 208 | 33.72% |
| SBUX230915C00087500 | 2023-06-06 1:34PM EDT | 87.50 | 13.02 | 12.80 | 12.90 | 0.00 | - | 3 | 88 | 31.46% |
| SBUX230915C00090000 | 2023-06-07 10:41AM EDT | 90.00 | 10.86 | 10.75 | 10.95 | 0.00 | - | 1 | 159 | 30.32% |
| SBUX230915C00092500 | 2023-06-07 1:23PM EDT | 92.50 | 8.50 | 8.85 | 9.00 | 0.00 | - | 1 | 135 | 28.55% |
| SBUX230915C00095000 | 2023-06-06 3:49PM EDT | 95.00 | 6.25 | 7.10 | 7.20 | -1.05 | -14.38% | 2 | 314 | 26.94% |
| SBUX230915C00097500 | 2023-06-08 10:38AM EDT | 97.50 | 5.55 | 5.55 | 5.65 | 0.00 | - | 3 | 544 | 25.83% |
| SBUX230915C00100000 | 2023-06-08 10:06AM EDT | 100.00 | 4.30 | 4.10 | 4.20 | +0.10 | +2.38% | 7 | 1,499 | 24.34% |
| SBUX230915C00105000 | 2023-06-08 10:35AM EDT | 105.00 | 2.17 | 2.12 | 2.16 | +0.03 | +1.40% | 44 | 4,530 | 22.67% |
| SBUX230915C00110000 | 2023-06-08 10:35AM EDT | 110.00 | 1.00 | 0.97 | 1.01 | +0.01 | +1.01% | 213 | 5,241 | 21.85% |
| SBUX230915C00115000 | 2023-06-08 10:45AM EDT | 115.00 | 0.45 | 0.44 | 0.45 | -0.01 | -2.17% | 29 | 1,988 | 21.66% |
| SBUX230915C00120000 | 2023-06-08 9:59AM EDT | 120.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 1 | 1,746 | 22.41% |
| SBUX230915C00125000 | 2023-06-07 1:30PM EDT | 125.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 32 | 1,617 | 23.83% |
| SBUX230915C00130000 | 2023-06-08 9:45AM EDT | 130.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 4 | 1,620 | 25.20% |
| SBUX230915C00135000 | 2023-06-01 2:17PM EDT | 135.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1 | 209 | 27.05% |
| SBUX230915C00140000 | 2023-06-02 1:47PM EDT | 140.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 338 | 28.42% |
| SBUX230915C00145000 | 2023-06-07 2:01PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 299 | 30.08% |
| SBUX230915C00150000 | 2023-06-01 11:00AM EDT | 150.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 165 | 32.23% |
| SBUX230915C00155000 | 2023-05-22 2:26PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 158 | 33.40% |
| SBUX230915C00160000 | 2023-06-07 11:04AM EDT | 160.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 1,053 | 35.35% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230915P00050000 | 2023-06-01 10:09AM EDT | 50.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 81 | 50.39% |
| SBUX230915P00055000 | 2023-05-31 2:02PM EDT | 55.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 32 | 46.48% |
| SBUX230915P00060000 | 2023-06-06 9:50AM EDT | 60.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 25 | 129 | 43.26% |
| SBUX230915P00065000 | 2023-06-02 1:37PM EDT | 65.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 21 | 128 | 39.45% |
| SBUX230915P00070000 | 2023-06-02 2:13PM EDT | 70.00 | 0.26 | 0.21 | 0.23 | 0.00 | - | 2 | 2,060 | 36.18% |
| SBUX230915P00075000 | 2023-06-08 10:10AM EDT | 75.00 | 0.36 | 0.36 | 0.37 | -0.03 | -7.69% | 2 | 569 | 32.91% |
| SBUX230915P00080000 | 2023-06-08 10:11AM EDT | 80.00 | 0.60 | 0.59 | 0.61 | -0.03 | -4.76% | 34 | 911 | 29.83% |
| SBUX230915P00085000 | 2023-06-08 9:37AM EDT | 85.00 | 1.01 | 1.02 | 1.03 | -0.06 | -5.61% | 15 | 1,000 | 27.03% |
| SBUX230915P00087500 | 2023-06-07 3:54PM EDT | 87.50 | 1.40 | 1.35 | 1.36 | 0.00 | - | 27 | 467 | 25.81% |
| SBUX230915P00090000 | 2023-06-08 9:38AM EDT | 90.00 | 1.83 | 1.76 | 1.79 | +0.01 | +0.55% | 1 | 2,361 | 24.61% |
| SBUX230915P00092500 | 2023-06-08 10:23AM EDT | 92.50 | 2.33 | 2.32 | 2.34 | -0.21 | -8.27% | 5 | 779 | 23.40% |
| SBUX230915P00095000 | 2023-06-08 9:38AM EDT | 95.00 | 3.15 | 3.05 | 3.10 | -0.07 | -2.17% | 2 | 3,937 | 22.49% |
| SBUX230915P00097500 | 2023-06-08 9:56AM EDT | 97.50 | 4.00 | 3.95 | 4.00 | -0.07 | -1.72% | 62 | 2,145 | 21.33% |
| SBUX230915P00100000 | 2023-06-08 10:31AM EDT | 100.00 | 5.15 | 5.10 | 5.15 | -0.10 | -1.90% | 40 | 2,948 | 20.34% |
| SBUX230915P00105000 | 2023-06-07 3:54PM EDT | 105.00 | 8.35 | 8.20 | 8.30 | 0.00 | - | 13 | 6,263 | 19.09% |
| SBUX230915P00110000 | 2023-06-07 10:15AM EDT | 110.00 | 13.09 | 12.00 | 12.10 | +1.03 | +8.54% | 1 | 1,450 | 15.75% |
| SBUX230915P00115000 | 2023-06-05 1:00PM EDT | 115.00 | 15.00 | 16.75 | 17.10 | 0.00 | - | 3 | 534 | 20.17% |
| SBUX230915P00120000 | 2023-06-01 3:21PM EDT | 120.00 | 22.05 | 21.65 | 21.85 | 0.00 | - | 51 | 15 | 18.85% |
| SBUX230915P00125000 | 2023-06-07 10:15AM EDT | 125.00 | 26.73 | 26.65 | 26.85 | 0.00 | - | 1 | 1 | 21.97% |
| SBUX230915P00130000 | 2023-05-03 2:37PM EDT | 130.00 | 25.75 | 30.30 | 30.80 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230915P00135000 | 2023-05-03 9:30AM EDT | 135.00 | 26.73 | 36.25 | 37.05 | 0.00 | - | 1 | 0 | 33.64% |
| SBUX230915P00140000 | 2023-06-06 10:18AM EDT | 140.00 | 41.95 | 41.65 | 41.85 | 0.00 | - | 1 | 0 | 30.37% |
© 2023 Yahoo. Tutti i diritti riservati.