SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231020C00050000 | 2023-05-26 9:43AM EDT | 50.00 | 49.86 | 49.95 | 50.40 | 0.00 | - | 1 | 1 | 69.29% |
| SBUX231020C00065000 | 2023-03-23 3:18PM EDT | 65.00 | 34.70 | 43.95 | 44.45 | 0.00 | - | - | 3 | 117.51% |
| SBUX231020C00070000 | 2023-04-20 3:20PM EDT | 70.00 | 38.05 | 36.65 | 37.45 | 0.00 | - | 3 | 7 | 91.83% |
| SBUX231020C00075000 | 2023-05-10 1:01PM EDT | 75.00 | 32.40 | 26.00 | 26.40 | 0.00 | - | 11 | 40 | 44.82% |
| SBUX231020C00080000 | 2023-06-01 3:51PM EDT | 80.00 | 19.85 | 21.45 | 21.85 | 0.00 | - | 5 | 41 | 40.54% |
| SBUX231020C00085000 | 2023-06-02 9:34AM EDT | 85.00 | 16.95 | 17.05 | 17.30 | +1.00 | +6.27% | 1 | 69 | 35.61% |
| SBUX231020C00090000 | 2023-06-01 10:19AM EDT | 90.00 | 11.69 | 12.90 | 13.20 | 0.00 | - | 1 | 65 | 32.28% |
| SBUX231020C00092500 | 2023-06-02 12:13PM EDT | 92.50 | 10.90 | 11.05 | 11.25 | +1.00 | +10.10% | 4 | 61 | 30.58% |
| SBUX231020C00095000 | 2023-06-02 2:15PM EDT | 95.00 | 9.45 | 9.30 | 9.45 | +0.99 | +11.70% | 13 | 135 | 29.15% |
| SBUX231020C00097500 | 2023-06-02 3:21PM EDT | 97.50 | 7.75 | 7.65 | 7.80 | +0.75 | +10.71% | 28 | 257 | 27.88% |
| SBUX231020C00100000 | 2023-06-02 3:31PM EDT | 100.00 | 6.15 | 6.20 | 6.30 | +0.80 | +14.95% | 7 | 282 | 26.69% |
| SBUX231020C00105000 | 2023-06-02 3:47PM EDT | 105.00 | 3.85 | 3.75 | 3.85 | +0.47 | +13.91% | 23 | 1,425 | 24.72% |
| SBUX231020C00110000 | 2023-06-02 3:56PM EDT | 110.00 | 2.09 | 2.10 | 2.14 | +0.34 | +19.43% | 194 | 7,907 | 23.22% |
| SBUX231020C00115000 | 2023-06-02 3:59PM EDT | 115.00 | 1.10 | 1.08 | 1.13 | +0.10 | +10.00% | 35 | 3,059 | 22.44% |
| SBUX231020C00120000 | 2023-06-02 10:02AM EDT | 120.00 | 0.55 | 0.55 | 0.58 | +0.06 | +12.24% | 11 | 596 | 22.12% |
| SBUX231020C00125000 | 2023-06-02 3:27PM EDT | 125.00 | 0.31 | 0.27 | 0.31 | +0.05 | +19.23% | 1 | 575 | 22.29% |
| SBUX231020C00130000 | 2023-06-02 1:07PM EDT | 130.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 5 | 625 | 23.10% |
| SBUX231020C00135000 | 2023-06-02 11:54AM EDT | 135.00 | 0.11 | 0.09 | 0.12 | +0.01 | +10.00% | 1 | 469 | 23.88% |
| SBUX231020C00140000 | 2023-06-01 11:54AM EDT | 140.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 500 | 802 | 25.20% |
| SBUX231020C00145000 | 2023-06-01 9:30AM EDT | 145.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 318 | 26.47% |
| SBUX231020C00150000 | 2023-06-02 10:29AM EDT | 150.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 3 | 475 | 27.93% |
| SBUX231020C00155000 | 2023-05-31 2:40PM EDT | 155.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 397 | 29.10% |
| SBUX231020C00160000 | 2023-05-30 2:57PM EDT | 160.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 376 | 30.96% |
| SBUX231020C00165000 | 2023-05-19 1:47PM EDT | 165.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 32.62% |
Opzioni Putper20 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231020P00050000 | 2023-05-30 12:39PM EDT | 50.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 10 | 312 | 49.51% |
| SBUX231020P00055000 | 2023-06-02 12:59PM EDT | 55.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 1 | 47 | 45.51% |
| SBUX231020P00060000 | 2023-05-31 10:35AM EDT | 60.00 | 0.26 | 0.16 | 0.20 | 0.00 | - | 1 | 82 | 42.29% |
| SBUX231020P00065000 | 2023-05-23 1:45PM EDT | 65.00 | 0.35 | 0.26 | 0.29 | 0.00 | - | 19 | 44 | 38.82% |
| SBUX231020P00070000 | 2023-06-02 10:52AM EDT | 70.00 | 0.44 | 0.39 | 0.43 | -0.08 | -15.38% | 1 | 405 | 35.72% |
| SBUX231020P00075000 | 2023-06-01 3:54PM EDT | 75.00 | 0.77 | 0.60 | 0.64 | 0.00 | - | 1 | 449 | 32.76% |
| SBUX231020P00080000 | 2023-06-02 2:26PM EDT | 80.00 | 0.96 | 0.92 | 0.97 | -0.21 | -17.95% | 4 | 2,875 | 30.04% |
| SBUX231020P00085000 | 2023-06-02 2:26PM EDT | 85.00 | 1.47 | 1.43 | 1.49 | -0.33 | -18.33% | 2 | 2,297 | 27.54% |
| SBUX231020P00090000 | 2023-06-01 3:45PM EDT | 90.00 | 2.79 | 2.24 | 2.30 | 0.00 | - | 29 | 1,595 | 25.20% |
| SBUX231020P00092500 | 2023-06-01 10:27AM EDT | 92.50 | 3.60 | 2.72 | 2.84 | 0.00 | - | 90 | 202 | 24.01% |
| SBUX231020P00095000 | 2023-06-02 3:16PM EDT | 95.00 | 3.50 | 3.45 | 3.55 | -0.76 | -17.84% | 35 | 1,614 | 23.05% |
| SBUX231020P00097500 | 2023-06-02 2:00PM EDT | 97.50 | 4.35 | 4.30 | 4.40 | -0.84 | -16.18% | 29 | 1,194 | 22.05% |
| SBUX231020P00100000 | 2023-06-02 2:15PM EDT | 100.00 | 5.35 | 5.30 | 5.40 | -1.00 | -15.75% | 404 | 2,793 | 20.98% |
| SBUX231020P00105000 | 2023-06-02 3:26PM EDT | 105.00 | 7.95 | 7.90 | 8.05 | -1.20 | -13.11% | 1 | 990 | 19.13% |
| SBUX231020P00110000 | 2023-06-01 1:47PM EDT | 110.00 | 12.64 | 11.30 | 11.55 | 0.00 | - | 2 | 969 | 17.37% |
| SBUX231020P00115000 | 2023-06-01 9:36AM EDT | 115.00 | 18.30 | 15.45 | 15.90 | 0.00 | - | 1 | 449 | 16.75% |
| SBUX231020P00120000 | 2023-06-01 3:21PM EDT | 120.00 | 22.05 | 20.20 | 20.80 | 0.00 | - | 69 | 78 | 19.07% |
| SBUX231020P00125000 | 2023-05-16 10:32AM EDT | 125.00 | 18.85 | 25.20 | 25.70 | 0.00 | - | 1 | 2 | 20.61% |
| SBUX231020P00130000 | 2023-05-11 3:16PM EDT | 130.00 | 24.05 | 30.25 | 30.70 | 0.00 | - | 29 | 0 | 23.39% |
| SBUX231020P00135000 | 2023-05-01 10:54AM EDT | 135.00 | 20.70 | 37.70 | 38.20 | 0.00 | - | 6 | 0 | 48.15% |
| SBUX231020P00145000 | 2023-05-04 2:39PM EDT | 145.00 | 40.05 | 45.20 | 45.85 | 0.00 | - | - | 0 | 33.86% |
| SBUX231020P00150000 | 2023-05-02 10:34AM EDT | 150.00 | 37.10 | 51.95 | 52.55 | 0.00 | - | 11 | 0 | 51.27% |
| SBUX231020P00160000 | 2023-02-27 10:32AM EDT | 160.00 | 57.15 | 60.60 | 61.00 | 0.00 | - | 1 | 0 | 43.31% |
© 2023 Yahoo. Tutti i diritti riservati.