Italia markets open in 8 hours 22 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,14+0,74 (+0,68%)
Alla chiusura: 04:00PM EST
108,87 -0,27 (-0,25%)
Dopo ore: 06:26PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230915C000700002023-01-30 3:32PM EST70.0039.9540.3041.100.00-101548.04%
SBUX230915C000750002023-01-31 12:19PM EST75.0035.5535.7536.40+0.05+0.14%43644.17%
SBUX230915C000800002023-01-30 10:45AM EST80.0030.2031.3531.950.00-1241.54%
SBUX230915C000850002023-01-26 10:46AM EST85.0026.1527.0027.500.00-212938.44%
SBUX230915C000875002023-01-24 12:38PM EST87.5023.0024.9525.600.00-22138.16%
SBUX230915C000900002023-01-26 2:51PM EST90.0022.4423.0523.400.00-13636.39%
SBUX230915C000925002023-01-13 2:01PM EST92.5019.6021.1021.500.00-16235.67%
SBUX230915C000950002023-01-30 3:50PM EST95.0018.5019.2019.650.00-115534.91%
SBUX230915C000975002023-01-27 2:06PM EST97.5017.8517.3017.750.00-611333.77%
SBUX230915C001000002023-01-25 2:40PM EST100.0013.8515.6015.900.00-523532.60%
SBUX230915C001050002023-01-31 3:54PM EST105.0012.3112.4512.85+1.41+12.94%384431.63%
SBUX230915C001100002023-01-31 2:41PM EST110.009.559.709.95+0.24+2.58%171,66030.09%
SBUX230915C001150002023-01-31 3:18PM EST115.007.127.257.60-0.01-0.14%754329.11%
SBUX230915C001200002023-01-31 1:56PM EST120.005.305.355.60+0.10+1.92%755828.08%
SBUX230915C001250002023-01-27 2:30PM EST125.004.053.854.150.00-2135727.65%
SBUX230915C001300002023-01-31 2:24PM EST130.002.792.672.96+0.10+3.72%1116427.06%
SBUX230915C001350002023-01-31 2:24PM EST135.001.981.942.17+0.38+23.75%119227.01%
SBUX230915C001400002023-01-30 3:32PM EST140.001.381.361.580.00-1612827.01%
SBUX230915C001450002023-01-30 2:50PM EST145.000.960.971.100.00-1113526.76%
SBUX230915C001500002023-01-31 2:10PM EST150.000.700.600.81+0.06+9.38%111426.95%
SBUX230915C001550002023-01-26 1:18PM EST155.000.440.440.570.00-41126.91%
SBUX230915C001600002023-01-31 1:48PM EST160.000.350.220.45+0.03+9.38%10227.49%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230915P000500002023-01-24 10:56AM EST50.000.200.100.280.00-53550.59%
SBUX230915P000550002023-01-27 1:49PM EST55.000.220.220.390.00-21347.63%
SBUX230915P000600002023-01-31 3:17PM EST60.000.520.310.59+0.12+30.00%15245.75%
SBUX230915P000650002023-01-31 2:40PM EST65.000.600.470.71+0.03+5.26%15042.07%
SBUX230915P000700002023-01-31 3:28PM EST70.000.860.770.96+0.02+2.38%111,09539.67%
SBUX230915P000750002023-01-30 3:22PM EST75.001.261.141.200.00-1626736.68%
SBUX230915P000800002023-01-27 3:07PM EST80.001.581.571.650.00-438934.78%
SBUX230915P000850002023-01-31 3:26PM EST85.002.252.142.29-0.05-2.17%1521933.20%
SBUX230915P000875002023-01-31 3:21PM EST87.502.612.462.60-0.08-2.97%1419332.04%
SBUX230915P000900002023-01-31 3:27PM EST90.003.052.853.00-0.06-1.93%1369531.12%
SBUX230915P000925002023-01-31 3:21PM EST92.503.503.353.50-0.05-1.41%1313630.40%
SBUX230915P000950002023-01-31 3:21PM EST95.004.053.754.00+0.22+5.74%1476729.43%
SBUX230915P000975002023-01-31 3:27PM EST97.504.704.454.75+0.33+7.55%1236129.11%
SBUX230915P001000002023-01-31 2:34PM EST100.005.355.205.45+0.25+4.90%98428.34%
SBUX230915P001050002023-01-31 3:25PM EST105.007.106.857.00-0.17-2.34%3928526.48%
SBUX230915P001100002023-01-31 2:37PM EST110.009.158.909.10-0.43-4.49%4344525.13%
SBUX230915P001150002023-01-27 3:53PM EST115.0011.4811.4511.750.00-14624.11%
SBUX230915P001200002022-12-30 10:17AM EST120.0022.9514.6514.900.00-1123.25%
SBUX230915P001250002023-01-30 2:41PM EST125.0019.0518.1518.650.00-1723.00%
SBUX230915P001300002023-01-20 2:20PM EST130.0026.0522.1522.850.00-5523.27%
SBUX230915P001350002023-01-24 12:39PM EST135.0029.1326.6027.150.00-21022.92%
SBUX230915P001400002023-01-24 12:40PM EST140.0033.9531.1531.850.00--123.77%