Italia markets close in 3 hours 40 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
87,11+2,83 (+3,36%)
Alla chiusura: 04:00PM EDT
86,57 -0,54 (-0,62%)
Preborsa: 07:49AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240119C000350002022-09-20 1:52PM EDT35.0055.700.000.000.00-2430.00%
SBUX240119C000400002022-09-20 3:36PM EDT40.0051.850.000.000.00-1450.00%
SBUX240119C000450002022-09-27 3:31PM EDT45.0041.100.000.000.00-180.00%
SBUX240119C000500002022-09-28 3:22PM EDT50.0039.600.000.000.00-61960.00%
SBUX240119C000550002022-09-21 2:07PM EDT55.0037.500.000.000.00-10960.00%
SBUX240119C000600002022-09-28 11:06AM EDT60.0030.650.000.000.00-51780.00%
SBUX240119C000650002022-09-23 2:16PM EDT65.0024.750.000.000.00-51490.00%
SBUX240119C000700002022-09-28 2:02PM EDT70.0024.250.000.000.00-44990.00%
SBUX240119C000750002022-09-28 1:47PM EDT75.0020.800.000.000.00-24500.00%
SBUX240119C000775002022-09-15 12:15PM EDT77.5023.050.000.000.00-180.00%
SBUX240119C000800002022-09-28 3:19PM EDT80.0018.000.000.000.00-171,1350.00%
SBUX240119C000825002022-09-26 2:24PM EDT82.5015.230.000.000.00-5470.00%
SBUX240119C000850002022-09-28 12:55PM EDT85.0015.000.000.000.00-29780.00%
SBUX240119C000875002022-09-28 9:47AM EDT87.5012.350.000.000.00-1580.10%
SBUX240119C000900002022-09-28 2:33PM EDT90.0012.900.000.000.00-41,1100.78%
SBUX240119C000925002022-09-28 10:32AM EDT92.5010.850.000.000.00-12831.56%
SBUX240119C000950002022-09-28 12:54PM EDT95.0010.450.000.000.00-361,6381.56%
SBUX240119C001000002022-09-28 3:09PM EDT100.008.720.000.000.00-513,4693.13%
SBUX240119C001050002022-09-28 3:06PM EDT105.007.050.000.000.00-46803.13%
SBUX240119C001100002022-09-26 2:37PM EDT110.005.010.000.000.00-166403.13%
SBUX240119C001150002022-09-28 12:46PM EDT115.004.400.000.000.00-26506.25%
SBUX240119C001200002022-09-28 3:06PM EDT120.003.750.000.000.00-31,2456.25%
SBUX240119C001250002022-09-28 1:06PM EDT125.003.000.000.000.00-413116.25%
SBUX240119C001300002022-09-26 11:26AM EDT130.002.030.000.000.00-12916.25%
SBUX240119C001350002022-09-28 1:38PM EDT135.001.930.000.000.00-153996.25%
SBUX240119C001400002022-09-28 10:12AM EDT140.001.410.000.000.00-15906.25%
SBUX240119C001450002022-09-20 3:36PM EDT145.001.500.000.000.00-110612.50%
SBUX240119C001500002022-09-28 3:38PM EDT150.001.080.000.000.00-174112.50%
SBUX240119C001550002022-09-13 2:25PM EDT155.000.980.000.000.00-106512.50%
SBUX240119C001600002022-09-27 1:14PM EDT160.000.590.000.000.00-317912.50%
SBUX240119C001650002022-09-22 11:32AM EDT165.000.420.000.000.00-112812.50%
SBUX240119C001700002022-09-28 1:26PM EDT170.000.460.000.000.00-428112.50%
SBUX240119C001750002022-09-27 12:07PM EDT175.000.340.000.000.00-2282112.50%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240119P000350002022-09-27 12:53PM EDT35.000.990.000.000.00-221212.50%
SBUX240119P000400002022-09-26 3:26PM EDT40.001.290.000.000.00-913412.50%
SBUX240119P000450002022-09-27 12:45PM EDT45.001.840.000.000.00-413712.50%
SBUX240119P000500002022-09-27 10:03AM EDT50.002.230.000.000.00-354512.50%
SBUX240119P000550002022-09-27 2:16PM EDT55.003.200.000.000.00-26096.25%
SBUX240119P000600002022-09-27 1:35PM EDT60.004.100.000.000.00-121,0216.25%
SBUX240119P000650002022-09-28 2:56PM EDT65.004.620.000.000.00-28756.25%
SBUX240119P000700002022-09-28 12:56PM EDT70.005.800.000.000.00-24,0053.13%
SBUX240119P000750002022-09-28 3:29PM EDT75.007.150.000.000.00-143,1903.13%
SBUX240119P000775002022-09-23 1:32PM EDT77.508.850.000.000.00-304923.13%
SBUX240119P000800002022-09-27 3:48PM EDT80.009.930.000.000.00-33,8261.56%
SBUX240119P000825002022-09-28 11:58AM EDT82.5010.170.000.000.00-96051.56%
SBUX240119P000850002022-09-28 2:32PM EDT85.0011.150.000.000.00-121,5660.78%
SBUX240119P000875002022-09-27 12:46PM EDT87.5013.500.000.000.00-81040.00%
SBUX240119P000900002022-09-28 11:52AM EDT90.0013.700.000.000.00-161,2480.00%
SBUX240119P000925002022-09-28 3:33PM EDT92.5014.450.000.000.00-101540.00%
SBUX240119P000950002022-09-28 12:14PM EDT95.0016.350.000.000.00-15260.00%
SBUX240119P001000002022-09-28 10:43AM EDT100.0019.800.000.000.00-11,5710.00%
SBUX240119P001050002022-09-28 1:31PM EDT105.0022.500.000.000.00-1094710.00%
SBUX240119P001100002022-09-28 3:21PM EDT110.0026.150.000.000.00-111940.00%
SBUX240119P001150002022-09-28 9:49AM EDT115.0032.050.000.000.00-95740.00%
SBUX240119P001200002022-09-27 2:40PM EDT120.0036.850.000.000.00-31770.00%
SBUX240119P001250002022-09-28 9:57AM EDT125.0040.850.000.000.00-45990.00%
SBUX240119P001300002022-09-28 3:01PM EDT130.0043.550.000.000.00-252100.00%
SBUX240119P001350002022-09-14 1:45PM EDT135.0042.650.000.000.00-1260.00%
SBUX240119P001400002022-09-28 10:32AM EDT140.0054.670.000.000.00-2100.00%
SBUX240119P001450002022-09-14 12:32PM EDT145.0052.200.000.000.00-1000.00%
SBUX240119P001500002022-08-09 9:56AM EDT150.0065.8561.0061.700.00-100.00%
SBUX240119P001600002022-05-17 9:32AM EDT160.0086.2588.4589.400.00-51081.47%
SBUX240119P001650002022-04-05 9:30AM EDT165.0079.330.000.000.00-1120.00%
SBUX240119P001700002022-09-07 10:00AM EDT170.0083.700.000.000.00-600.00%
SBUX240119P001750002022-05-10 1:01PM EDT175.00103.5695.0097.200.00-5064.97%