Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231215C00050000 | 2023-11-09 1:01PM EST | 50.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBUX231215C00055000 | 2023-10-04 1:37PM EST | 55.00 | 36.30 | 47.45 | 47.90 | 0.00 | - | - | 1 | 323.44% |
| SBUX231215C00065000 | 2023-11-06 3:54PM EST | 65.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX231215C00070000 | 2023-11-09 2:39PM EST | 70.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX231215C00075000 | 2023-11-14 9:34AM EST | 75.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX231215C00080000 | 2023-11-10 11:03AM EST | 80.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| SBUX231215C00083000 | 2023-11-21 3:54PM EST | 83.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBUX231215C00085000 | 2023-11-16 2:53PM EST | 85.00 | 22.62 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| SBUX231215C00090000 | 2023-12-01 11:09AM EST | 90.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 3 | 811 | 0.00% |
| SBUX231215C00094000 | 2023-12-01 10:53AM EST | 94.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 71 | 26 | 0.00% |
| SBUX231215C00095000 | 2023-12-01 3:26PM EST | 95.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 35 | 2,043 | 0.00% |
| SBUX231215C00096000 | 2023-12-01 12:41PM EST | 96.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| SBUX231215C00097000 | 2023-12-01 3:58PM EST | 97.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 25 | 179 | 0.00% |
| SBUX231215C00098000 | 2023-12-01 3:59PM EST | 98.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 157 | 152 | 0.00% |
| SBUX231215C00099000 | 2023-12-01 3:58PM EST | 99.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 508 | 379 | 0.00% |
| SBUX231215C00100000 | 2023-12-01 3:57PM EST | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 305 | 3,018 | 1.56% |
| SBUX231215C00101000 | 2023-12-01 3:59PM EST | 101.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 282 | 287 | 3.13% |
| SBUX231215C00102000 | 2023-12-01 3:57PM EST | 102.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 44 | 175 | 3.13% |
| SBUX231215C00103000 | 2023-12-01 3:59PM EST | 103.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 96 | 331 | 6.25% |
| SBUX231215C00104000 | 2023-12-01 3:33PM EST | 104.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 38 | 288 | 6.25% |
| SBUX231215C00105000 | 2023-12-01 3:59PM EST | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,098 | 9,495 | 6.25% |
| SBUX231215C00106000 | 2023-12-01 11:51AM EST | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 6.25% |
| SBUX231215C00107000 | 2023-12-01 12:47PM EST | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 274 | 12.50% |
| SBUX231215C00108000 | 2023-12-01 11:00AM EST | 108.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 88 | 12.50% |
| SBUX231215C00109000 | 2023-11-30 9:53AM EST | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| SBUX231215C00110000 | 2023-12-01 3:40PM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 272 | 13,809 | 12.50% |
| SBUX231215C00111000 | 2023-11-30 9:46AM EST | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 79 | 12.50% |
| SBUX231215C00112000 | 2023-11-28 12:37PM EST | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 91 | 12.50% |
| SBUX231215C00113000 | 2023-11-21 9:58AM EST | 113.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 257 | 12.50% |
| SBUX231215C00115000 | 2023-12-01 2:24PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 5,725 | 25.00% |
| SBUX231215C00118000 | 2023-11-20 12:59PM EST | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SBUX231215C00120000 | 2023-11-29 12:22PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 91 | 25.00% |
| SBUX231215C00125000 | 2023-11-16 10:11AM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| SBUX231215C00130000 | 2023-11-14 11:21AM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SBUX231215C00135000 | 2023-11-06 12:58PM EST | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231215P00050000 | 2023-11-01 11:40AM EST | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 21 | 131.25% |
| SBUX231215P00055000 | 2023-10-20 10:27AM EST | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 114.06% |
| SBUX231215P00060000 | 2023-11-06 9:32AM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| SBUX231215P00065000 | 2023-11-03 2:09PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 84.38% |
| SBUX231215P00070000 | 2023-12-01 1:44PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 262 | 50.00% |
| SBUX231215P00075000 | 2023-12-01 1:47PM EST | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 339 | 25.00% |
| SBUX231215P00079000 | 2023-11-20 12:40PM EST | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 40 | 25.00% |
| SBUX231215P00080000 | 2023-12-01 1:44PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 1,293 | 25.00% |
| SBUX231215P00081000 | 2023-12-01 3:21PM EST | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,112 | 986 | 25.00% |
| SBUX231215P00082000 | 2023-12-01 3:23PM EST | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 65 | 25.00% |
| SBUX231215P00084000 | 2023-11-28 11:57AM EST | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| SBUX231215P00085000 | 2023-12-01 3:22PM EST | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 1,861 | 25.00% |
| SBUX231215P00086000 | 2023-12-01 11:45AM EST | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 25.00% |
| SBUX231215P00087000 | 2023-12-01 12:39PM EST | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 12.50% |
| SBUX231215P00088000 | 2023-11-30 10:06AM EST | 88.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 12.50% |
| SBUX231215P00089000 | 2023-11-30 9:54AM EST | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 45 | 12.50% |
| SBUX231215P00090000 | 2023-12-01 3:42PM EST | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 74 | 1,890 | 12.50% |
| SBUX231215P00091000 | 2023-12-01 3:18PM EST | 91.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 172 | 245 | 12.50% |
| SBUX231215P00092000 | 2023-12-01 3:56PM EST | 92.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 55 | 12.50% |
| SBUX231215P00093000 | 2023-12-01 2:37PM EST | 93.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 333 | 6.25% |
| SBUX231215P00094000 | 2023-12-01 2:03PM EST | 94.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 64 | 75 | 6.25% |
| SBUX231215P00095000 | 2023-12-01 3:42PM EST | 95.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 297 | 3,186 | 6.25% |
| SBUX231215P00096000 | 2023-12-01 3:50PM EST | 96.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,554 | 1,575 | 6.25% |
| SBUX231215P00097000 | 2023-12-01 3:43PM EST | 97.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 173 | 211 | 3.13% |
| SBUX231215P00098000 | 2023-12-01 3:50PM EST | 98.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 277 | 2,608 | 1.56% |
| SBUX231215P00099000 | 2023-12-01 3:50PM EST | 99.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 438 | 611 | 0.39% |
| SBUX231215P00100000 | 2023-12-01 3:59PM EST | 100.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,646 | 3,711 | 0.00% |
| SBUX231215P00101000 | 2023-12-01 3:56PM EST | 101.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 18 | 219 | 0.00% |
| SBUX231215P00102000 | 2023-12-01 3:58PM EST | 102.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 13 | 343 | 0.00% |
| SBUX231215P00103000 | 2023-12-01 3:06PM EST | 103.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 11 | 278 | 0.00% |
| SBUX231215P00104000 | 2023-12-01 3:33PM EST | 104.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 58 | 357 | 0.00% |
| SBUX231215P00105000 | 2023-12-01 3:42PM EST | 105.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 2,583 | 1,505 | 0.00% |
| SBUX231215P00106000 | 2023-12-01 3:05PM EST | 106.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 100 | 57 | 0.00% |
| SBUX231215P00107000 | 2023-11-29 2:41PM EST | 107.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SBUX231215P00108000 | 2023-12-01 10:21AM EST | 108.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231215P00109000 | 2023-11-22 9:35AM EST | 109.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX231215P00110000 | 2023-12-01 3:19PM EST | 110.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4,423 | 550 | 0.00% |
| SBUX231215P00111000 | 2023-11-28 1:02PM EST | 111.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX231215P00112000 | 2023-11-24 12:54PM EST | 112.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231215P00115000 | 2023-11-30 10:19AM EST | 115.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX231215P00120000 | 2023-11-17 10:24AM EST | 120.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231215P00125000 | 2023-11-27 10:49AM EST | 125.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX231215P00130000 | 2023-11-06 3:54PM EST | 130.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX231215P00135000 | 2023-11-07 10:53AM EST | 135.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.