Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119C00035000 | 2023-01-05 10:52AM EST | 35.00 | 69.45 | 68.90 | 69.95 | 0.00 | - | 6 | 43 | 0.00% |
| SBUX240119C00040000 | 2022-12-14 10:29AM EST | 40.00 | 63.40 | 67.05 | 68.20 | 0.00 | - | 1 | 45 | 80.99% |
| SBUX240119C00045000 | 2023-02-03 3:46PM EST | 45.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| SBUX240119C00050000 | 2023-02-03 3:39PM EST | 50.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| SBUX240119C00055000 | 2023-01-26 1:15PM EST | 55.00 | 53.99 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
| SBUX240119C00060000 | 2023-02-03 1:43PM EST | 60.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 0.00% |
| SBUX240119C00065000 | 2023-01-30 1:56PM EST | 65.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 21 | 415 | 0.00% |
| SBUX240119C00070000 | 2023-02-06 9:44AM EST | 70.00 | 36.56 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 0.00% |
| SBUX240119C00075000 | 2023-02-06 12:51PM EST | 75.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 378 | 0.00% |
| SBUX240119C00077500 | 2023-02-02 10:36AM EST | 77.50 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SBUX240119C00080000 | 2023-02-06 2:10PM EST | 80.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 15 | 1,188 | 0.00% |
| SBUX240119C00082500 | 2023-01-26 1:18PM EST | 82.50 | 30.20 | 0.00 | 0.00 | 0.00 | - | 81 | 165 | 0.00% |
| SBUX240119C00085000 | 2023-02-06 2:51PM EST | 85.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 11 | 787 | 0.00% |
| SBUX240119C00087500 | 2023-02-06 10:07AM EST | 87.50 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| SBUX240119C00090000 | 2023-02-06 2:58PM EST | 90.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 13 | 1,014 | 0.00% |
| SBUX240119C00092500 | 2023-02-03 12:04PM EST | 92.50 | 19.95 | 0.00 | 0.00 | 0.00 | - | 10 | 468 | 0.00% |
| SBUX240119C00095000 | 2023-02-06 9:34AM EST | 95.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,187 | 0.00% |
| SBUX240119C00097500 | 2023-02-06 11:04AM EST | 97.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 53 | 92 | 0.00% |
| SBUX240119C00100000 | 2023-02-06 3:06PM EST | 100.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 14,712 | 0.00% |
| SBUX240119C00105000 | 2023-02-06 2:46PM EST | 105.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 147 | 2,738 | 0.00% |
| SBUX240119C00110000 | 2023-02-06 3:59PM EST | 110.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 109 | 3,225 | 1.56% |
| SBUX240119C00115000 | 2023-02-06 2:04PM EST | 115.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 262 | 1,997 | 1.56% |
| SBUX240119C00120000 | 2023-02-06 2:40PM EST | 120.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 26 | 1,574 | 3.13% |
| SBUX240119C00125000 | 2023-02-06 3:11PM EST | 125.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 20 | 1,488 | 3.13% |
| SBUX240119C00130000 | 2023-02-06 2:04PM EST | 130.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 255 | 2,669 | 6.25% |
| SBUX240119C00135000 | 2023-02-06 2:49PM EST | 135.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 8 | 991 | 6.25% |
| SBUX240119C00140000 | 2023-02-06 2:49PM EST | 140.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 3,230 | 6.25% |
| SBUX240119C00145000 | 2023-02-06 2:55PM EST | 145.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 319 | 6.25% |
| SBUX240119C00150000 | 2023-02-06 1:23PM EST | 150.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 748 | 6.25% |
| SBUX240119C00155000 | 2023-02-06 9:38AM EST | 155.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 143 | 6.25% |
| SBUX240119C00160000 | 2023-02-06 2:25PM EST | 160.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 6.25% |
| SBUX240119C00165000 | 2023-02-02 3:04PM EST | 165.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 235 | 12.50% |
| SBUX240119C00170000 | 2023-02-06 12:40PM EST | 170.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 12.50% |
| SBUX240119C00175000 | 2023-02-06 9:48AM EST | 175.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1,041 | 12.50% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240119P00035000 | 2023-02-06 1:01PM EST | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 1,478 | 25.00% |
| SBUX240119P00040000 | 2023-02-06 11:17AM EST | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 25.00% |
| SBUX240119P00045000 | 2023-02-06 11:16AM EST | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 12.50% |
| SBUX240119P00050000 | 2023-02-06 11:17AM EST | 50.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 754 | 12.50% |
| SBUX240119P00055000 | 2023-02-03 1:24PM EST | 55.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 646 | 12.50% |
| SBUX240119P00060000 | 2023-02-03 1:19PM EST | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 139 | 1,249 | 12.50% |
| SBUX240119P00065000 | 2023-02-06 3:24PM EST | 65.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 42 | 1,634 | 12.50% |
| SBUX240119P00070000 | 2023-02-06 2:25PM EST | 70.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 4,369 | 6.25% |
| SBUX240119P00075000 | 2023-02-06 10:05AM EST | 75.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,235 | 6.25% |
| SBUX240119P00077500 | 2023-02-06 1:06PM EST | 77.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2,780 | 6.25% |
| SBUX240119P00080000 | 2023-02-06 2:48PM EST | 80.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 9 | 6,626 | 6.25% |
| SBUX240119P00082500 | 2023-02-06 2:49PM EST | 82.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 799 | 6.25% |
| SBUX240119P00085000 | 2023-02-06 11:57AM EST | 85.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1,631 | 6.25% |
| SBUX240119P00087500 | 2023-02-06 12:04PM EST | 87.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 889 | 3.13% |
| SBUX240119P00090000 | 2023-02-06 2:43PM EST | 90.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 2,095 | 3.13% |
| SBUX240119P00092500 | 2023-02-06 12:59PM EST | 92.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 46 | 3,537 | 3.13% |
| SBUX240119P00095000 | 2023-02-06 2:43PM EST | 95.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,585 | 3.13% |
| SBUX240119P00097500 | 2023-02-06 1:47PM EST | 97.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 3 | 160 | 1.56% |
| SBUX240119P00100000 | 2023-02-06 2:24PM EST | 100.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 28 | 4,788 | 1.56% |
| SBUX240119P00105000 | 2023-02-06 2:24PM EST | 105.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 6 | 1,886 | 0.01% |
| SBUX240119P00110000 | 2023-02-06 3:16PM EST | 110.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 170 | 1,290 | 0.00% |
| SBUX240119P00115000 | 2023-02-06 10:01AM EST | 115.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 1 | 681 | 0.00% |
| SBUX240119P00120000 | 2023-02-03 3:41PM EST | 120.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 62 | 295 | 0.00% |
| SBUX240119P00125000 | 2023-02-03 12:58PM EST | 125.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 7 | 277 | 0.00% |
| SBUX240119P00130000 | 2023-02-06 9:34AM EST | 130.00 | 27.37 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 0.00% |
| SBUX240119P00135000 | 2023-02-02 1:42PM EST | 135.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 14 | 371 | 0.00% |
| SBUX240119P00140000 | 2023-02-03 10:50AM EST | 140.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 3 | 276 | 0.00% |
| SBUX240119P00145000 | 2023-01-24 12:36PM EST | 145.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SBUX240119P00150000 | 2022-08-09 8:56AM EST | 150.00 | 65.85 | 61.00 | 61.70 | 0.00 | - | 1 | 0 | 71.25% |
| SBUX240119P00160000 | 2022-05-17 8:32AM EST | 160.00 | 86.25 | 88.45 | 89.40 | 0.00 | - | 51 | 0 | 119.17% |
| SBUX240119P00165000 | 2022-04-05 8:30AM EST | 165.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SBUX240119P00170000 | 2022-09-07 9:00AM EST | 170.00 | 83.70 | 81.05 | 82.40 | 0.00 | - | 6 | 0 | 80.91% |
| SBUX240119P00175000 | 2023-01-09 1:41PM EST | 175.00 | 70.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
