Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
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 | 2022-09-20 1:52PM EDT | 35.00 | 55.70 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SBUX240119C00040000 | 2022-09-20 3:36PM EDT | 40.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| SBUX240119C00045000 | 2022-09-27 3:31PM EDT | 45.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SBUX240119C00050000 | 2022-09-28 3:22PM EDT | 50.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 6 | 196 | 0.00% |
| SBUX240119C00055000 | 2022-09-21 2:07PM EDT | 55.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| SBUX240119C00060000 | 2022-09-28 11:06AM EDT | 60.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 0.00% |
| SBUX240119C00065000 | 2022-09-23 2:16PM EDT | 65.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 5 | 149 | 0.00% |
| SBUX240119C00070000 | 2022-09-28 2:02PM EDT | 70.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 4 | 499 | 0.00% |
| SBUX240119C00075000 | 2022-09-28 1:47PM EDT | 75.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 0.00% |
| SBUX240119C00077500 | 2022-09-15 12:15PM EDT | 77.50 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SBUX240119C00080000 | 2022-09-28 3:19PM EDT | 80.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 17 | 1,135 | 0.00% |
| SBUX240119C00082500 | 2022-09-26 2:24PM EDT | 82.50 | 15.23 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| SBUX240119C00085000 | 2022-09-28 12:55PM EDT | 85.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| SBUX240119C00087500 | 2022-09-28 9:47AM EDT | 87.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.10% |
| SBUX240119C00090000 | 2022-09-28 2:33PM EDT | 90.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 4 | 1,110 | 0.78% |
| SBUX240119C00092500 | 2022-09-28 10:32AM EDT | 92.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 1.56% |
| SBUX240119C00095000 | 2022-09-28 12:54PM EDT | 95.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 36 | 1,638 | 1.56% |
| SBUX240119C00100000 | 2022-09-28 3:09PM EDT | 100.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 51 | 3,469 | 3.13% |
| SBUX240119C00105000 | 2022-09-28 3:06PM EDT | 105.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 680 | 3.13% |
| SBUX240119C00110000 | 2022-09-26 2:37PM EDT | 110.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 16 | 640 | 3.13% |
| SBUX240119C00115000 | 2022-09-28 12:46PM EDT | 115.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 650 | 6.25% |
| SBUX240119C00120000 | 2022-09-28 3:06PM EDT | 120.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,245 | 6.25% |
| SBUX240119C00125000 | 2022-09-28 1:06PM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 41 | 311 | 6.25% |
| SBUX240119C00130000 | 2022-09-26 11:26AM EDT | 130.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 6.25% |
| SBUX240119C00135000 | 2022-09-28 1:38PM EDT | 135.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 15 | 399 | 6.25% |
| SBUX240119C00140000 | 2022-09-28 10:12AM EDT | 140.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 6.25% |
| SBUX240119C00145000 | 2022-09-20 3:36PM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 12.50% |
| SBUX240119C00150000 | 2022-09-28 3:38PM EDT | 150.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 12.50% |
| SBUX240119C00155000 | 2022-09-13 2:25PM EDT | 155.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| SBUX240119C00160000 | 2022-09-27 1:14PM EDT | 160.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 12.50% |
| SBUX240119C00165000 | 2022-09-22 11:32AM EDT | 165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| SBUX240119C00170000 | 2022-09-28 1:26PM EDT | 170.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 281 | 12.50% |
| SBUX240119C00175000 | 2022-09-27 12:07PM EDT | 175.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 22 | 821 | 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 | 2022-09-27 12:53PM EDT | 35.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 12.50% |
| SBUX240119P00040000 | 2022-09-26 3:26PM EDT | 40.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 9 | 134 | 12.50% |
| SBUX240119P00045000 | 2022-09-27 12:45PM EDT | 45.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 4 | 137 | 12.50% |
| SBUX240119P00050000 | 2022-09-27 10:03AM EDT | 50.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 545 | 12.50% |
| SBUX240119P00055000 | 2022-09-27 2:16PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 609 | 6.25% |
| SBUX240119P00060000 | 2022-09-27 1:35PM EDT | 60.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 1,021 | 6.25% |
| SBUX240119P00065000 | 2022-09-28 2:56PM EDT | 65.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 2 | 875 | 6.25% |
| SBUX240119P00070000 | 2022-09-28 12:56PM EDT | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4,005 | 3.13% |
| SBUX240119P00075000 | 2022-09-28 3:29PM EDT | 75.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 14 | 3,190 | 3.13% |
| SBUX240119P00077500 | 2022-09-23 1:32PM EDT | 77.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 30 | 492 | 3.13% |
| SBUX240119P00080000 | 2022-09-27 3:48PM EDT | 80.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 3 | 3,826 | 1.56% |
| SBUX240119P00082500 | 2022-09-28 11:58AM EDT | 82.50 | 10.17 | 0.00 | 0.00 | 0.00 | - | 9 | 605 | 1.56% |
| SBUX240119P00085000 | 2022-09-28 2:32PM EDT | 85.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 12 | 1,566 | 0.78% |
| SBUX240119P00087500 | 2022-09-27 12:46PM EDT | 87.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 0.00% |
| SBUX240119P00090000 | 2022-09-28 11:52AM EDT | 90.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 16 | 1,248 | 0.00% |
| SBUX240119P00092500 | 2022-09-28 3:33PM EDT | 92.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 0.00% |
| SBUX240119P00095000 | 2022-09-28 12:14PM EDT | 95.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.00% |
| SBUX240119P00100000 | 2022-09-28 10:43AM EDT | 100.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,571 | 0.00% |
| SBUX240119P00105000 | 2022-09-28 1:31PM EDT | 105.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 109 | 471 | 0.00% |
| SBUX240119P00110000 | 2022-09-28 3:21PM EDT | 110.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 11 | 194 | 0.00% |
| SBUX240119P00115000 | 2022-09-28 9:49AM EDT | 115.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 9 | 574 | 0.00% |
| SBUX240119P00120000 | 2022-09-27 2:40PM EDT | 120.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 3 | 177 | 0.00% |
| SBUX240119P00125000 | 2022-09-28 9:57AM EDT | 125.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 45 | 99 | 0.00% |
| SBUX240119P00130000 | 2022-09-28 3:01PM EDT | 130.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 25 | 210 | 0.00% |
| SBUX240119P00135000 | 2022-09-14 1:45PM EDT | 135.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
| SBUX240119P00140000 | 2022-09-28 10:32AM EDT | 140.00 | 54.67 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX240119P00145000 | 2022-09-14 12:32PM EDT | 145.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240119P00150000 | 2022-08-09 9:56AM EDT | 150.00 | 65.85 | 61.00 | 61.70 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240119P00160000 | 2022-05-17 9:32AM EDT | 160.00 | 86.25 | 88.45 | 89.40 | 0.00 | - | 51 | 0 | 81.47% |
| SBUX240119P00165000 | 2022-04-05 9:30AM EDT | 165.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SBUX240119P00170000 | 2022-09-07 10:00AM EDT | 170.00 | 83.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240119P00175000 | 2022-05-10 1:01PM EDT | 175.00 | 103.56 | 95.00 | 97.20 | 0.00 | - | 5 | 0 | 64.97% |
© 2022 Yahoo. Tutti i diritti riservati.
