Italia markets close in 3 hours 46 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
105,02+0,72 (+0,69%)
Alla chiusura: 04:00PM EST
105,02 0,00 (0,00%)
Preborsa: 07:37AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240119C000350002023-01-05 10:52AM EST35.0069.4568.9069.950.00-6430.00%
SBUX240119C000400002022-12-14 10:29AM EST40.0063.4067.0568.200.00-14580.99%
SBUX240119C000450002023-02-03 3:46PM EST45.0060.000.000.000.00-7170.00%
SBUX240119C000500002023-02-03 3:39PM EST50.0055.300.000.000.00-11930.00%
SBUX240119C000550002023-01-26 1:15PM EST55.0053.990.000.000.00-21360.00%
SBUX240119C000600002023-02-03 1:43PM EST60.0046.650.000.000.00-101530.00%
SBUX240119C000650002023-01-30 1:56PM EST65.0045.200.000.000.00-214150.00%
SBUX240119C000700002023-02-06 9:44AM EST70.0036.560.000.000.00-14890.00%
SBUX240119C000750002023-02-06 12:51PM EST75.0033.750.000.000.00-23780.00%
SBUX240119C000775002023-02-02 10:36AM EST77.5036.450.000.000.00-1230.00%
SBUX240119C000800002023-02-06 2:10PM EST80.0030.250.000.000.00-151,1880.00%
SBUX240119C000825002023-01-26 1:18PM EST82.5030.200.000.000.00-811650.00%
SBUX240119C000850002023-02-06 2:51PM EST85.0025.320.000.000.00-117870.00%
SBUX240119C000875002023-02-06 10:07AM EST87.5022.950.000.000.00-1900.00%
SBUX240119C000900002023-02-06 2:58PM EST90.0021.620.000.000.00-131,0140.00%
SBUX240119C000925002023-02-03 12:04PM EST92.5019.950.000.000.00-104680.00%
SBUX240119C000950002023-02-06 9:34AM EST95.0017.150.000.000.00-22,1870.00%
SBUX240119C000975002023-02-06 11:04AM EST97.5016.400.000.000.00-53920.00%
SBUX240119C001000002023-02-06 3:06PM EST100.0014.800.000.000.00-1014,7120.00%
SBUX240119C001050002023-02-06 2:46PM EST105.0012.100.000.000.00-1472,7380.00%
SBUX240119C001100002023-02-06 3:59PM EST110.009.650.000.000.00-1093,2251.56%
SBUX240119C001150002023-02-06 2:04PM EST115.008.000.000.000.00-2621,9971.56%
SBUX240119C001200002023-02-06 2:40PM EST120.005.800.000.000.00-261,5743.13%
SBUX240119C001250002023-02-06 3:11PM EST125.004.280.000.000.00-201,4883.13%
SBUX240119C001300002023-02-06 2:04PM EST130.003.550.000.000.00-2552,6696.25%
SBUX240119C001350002023-02-06 2:49PM EST135.002.420.000.000.00-89916.25%
SBUX240119C001400002023-02-06 2:49PM EST140.001.800.000.000.00-103,2306.25%
SBUX240119C001450002023-02-06 2:55PM EST145.001.350.000.000.00-183196.25%
SBUX240119C001500002023-02-06 1:23PM EST150.001.060.000.000.00-67486.25%
SBUX240119C001550002023-02-06 9:38AM EST155.000.660.000.000.00-41436.25%
SBUX240119C001600002023-02-06 2:25PM EST160.000.640.000.000.00-32566.25%
SBUX240119C001650002023-02-02 3:04PM EST165.000.730.000.000.00-223512.50%
SBUX240119C001700002023-02-06 12:40PM EST170.000.390.000.000.00-225812.50%
SBUX240119C001750002023-02-06 9:48AM EST175.000.340.000.000.00-11,04112.50%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240119P000350002023-02-06 1:01PM EST35.000.120.000.000.00-101,47825.00%
SBUX240119P000400002023-02-06 11:17AM EST40.000.250.000.000.00-228925.00%
SBUX240119P000450002023-02-06 11:16AM EST45.000.380.000.000.00-239112.50%
SBUX240119P000500002023-02-06 11:17AM EST50.000.420.000.000.00-275412.50%
SBUX240119P000550002023-02-03 1:24PM EST55.000.600.000.000.00-464612.50%
SBUX240119P000600002023-02-03 1:19PM EST60.000.800.000.000.00-1391,24912.50%
SBUX240119P000650002023-02-06 3:24PM EST65.001.150.000.000.00-421,63412.50%
SBUX240119P000700002023-02-06 2:25PM EST70.001.440.000.000.00-24,3696.25%
SBUX240119P000750002023-02-06 10:05AM EST75.002.020.000.000.00-23,2356.25%
SBUX240119P000775002023-02-06 1:06PM EST77.502.230.000.000.00-12,7806.25%
SBUX240119P000800002023-02-06 2:48PM EST80.002.590.000.000.00-96,6266.25%
SBUX240119P000825002023-02-06 2:49PM EST82.502.970.000.000.00-57996.25%
SBUX240119P000850002023-02-06 11:57AM EST85.003.430.000.000.00-11,6316.25%
SBUX240119P000875002023-02-06 12:04PM EST87.503.950.000.000.00-48893.13%
SBUX240119P000900002023-02-06 2:43PM EST90.004.400.000.000.00-112,0953.13%
SBUX240119P000925002023-02-06 12:59PM EST92.505.000.000.000.00-463,5373.13%
SBUX240119P000950002023-02-06 2:43PM EST95.005.700.000.000.00-61,5853.13%
SBUX240119P000975002023-02-06 1:47PM EST97.506.380.000.000.00-31601.56%
SBUX240119P001000002023-02-06 2:24PM EST100.007.170.000.000.00-284,7881.56%
SBUX240119P001050002023-02-06 2:24PM EST105.009.120.000.000.00-61,8860.01%
SBUX240119P001100002023-02-06 3:16PM EST110.0012.000.000.000.00-1701,2900.00%
SBUX240119P001150002023-02-06 10:01AM EST115.0015.390.000.000.00-16810.00%
SBUX240119P001200002023-02-03 3:41PM EST120.0018.350.000.000.00-622950.00%
SBUX240119P001250002023-02-03 12:58PM EST125.0021.650.000.000.00-72770.00%
SBUX240119P001300002023-02-06 9:34AM EST130.0027.370.000.000.00-23920.00%
SBUX240119P001350002023-02-02 1:42PM EST135.0026.500.000.000.00-143710.00%
SBUX240119P001400002023-02-03 10:50AM EST140.0034.650.000.000.00-32760.00%
SBUX240119P001450002023-01-24 12:36PM EST145.0038.900.000.000.00-210.00%
SBUX240119P001500002022-08-09 8:56AM EST150.0065.8561.0061.700.00-1071.25%
SBUX240119P001600002022-05-17 8:32AM EST160.0086.2588.4589.400.00-510119.17%
SBUX240119P001650002022-04-05 8:30AM EST165.0079.330.000.000.00-1120.00%
SBUX240119P001700002022-09-07 9:00AM EST170.0083.7081.0582.400.00-6080.91%
SBUX240119P001750002023-01-09 1:41PM EST175.0070.200.000.000.00-500.00%