Italia markets close in 2 hours 11 minutes
FTSE MIB
29.880,20 -48,25 (-0,16%) Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.231,27 -200,24 (-0,60%) Petrolio
73,49 -0,58 (-0,78%) Bitcoin EUR
38.465,92 +1.894,01 (+5,18%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper16 febbraio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240216C00050000 | 2023-11-02 10:11AM EST | 50.00 | 50.94 | 49.50 | 50.00 | 0.00 | - | 14 | 5 | 90.14% |
| SBUX240216C00055000 | 2023-11-03 9:37AM EST | 55.00 | 48.40 | 44.20 | 45.05 | 0.00 | - | 4 | 20 | 75.24% |
| SBUX240216C00060000 | 2023-11-06 3:54PM EST | 60.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240216C00065000 | 2023-11-02 9:24AM EST | 65.00 | 36.65 | 34.65 | 35.15 | 0.00 | - | 3 | 28 | 63.04% |
| SBUX240216C00070000 | 2023-11-17 3:02PM EST | 70.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| SBUX240216C00075000 | 2023-11-27 9:30AM EST | 75.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,077 | 0.00% |
| SBUX240216C00080000 | 2023-11-27 10:40AM EST | 80.00 | 23.73 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 0.00% |
| SBUX240216C00085000 | 2023-11-30 3:16PM EST | 85.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 7 | 993 | 0.00% |
| SBUX240216C00090000 | 2023-12-01 3:06PM EST | 90.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 8 | 2,200 | 0.00% |
| SBUX240216C00095000 | 2023-12-01 3:06PM EST | 95.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 31 | 1,765 | 0.00% |
| SBUX240216C00100000 | 2023-12-01 3:59PM EST | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 160 | 5,260 | 0.39% |
| SBUX240216C00105000 | 2023-12-01 3:51PM EST | 105.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 329 | 6,088 | 3.13% |
| SBUX240216C00110000 | 2023-12-01 3:27PM EST | 110.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 169 | 2,874 | 6.25% |
| SBUX240216C00115000 | 2023-12-01 3:12PM EST | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 51 | 1,656 | 6.25% |
| SBUX240216C00120000 | 2023-12-01 1:17PM EST | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 23 | 449 | 12.50% |
| SBUX240216C00125000 | 2023-12-01 11:18AM EST | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 545 | 12.50% |
| SBUX240216C00130000 | 2023-11-29 2:22PM EST | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 710 | 12.50% |
| SBUX240216C00135000 | 2023-11-27 11:27AM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 12.50% |
| SBUX240216C00140000 | 2023-11-22 3:56PM EST | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| SBUX240216C00145000 | 2023-11-20 3:39PM EST | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| SBUX240216C00150000 | 2023-11-03 10:35AM EST | 150.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 70 | 36.52% |
| SBUX240216C00155000 | 2023-08-25 1:31PM EST | 155.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 50 | 0 | 41.60% |
Opzioni Putper16 febbraio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240216P00050000 | 2023-11-01 12:30PM EST | 50.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 57.81% |
| SBUX240216P00055000 | 2023-10-26 1:32PM EST | 55.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | 3 | 0 | 51.17% |
| SBUX240216P00060000 | 2023-11-29 11:25AM EST | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 25.00% |
| SBUX240216P00065000 | 2023-11-30 11:17AM EST | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 178 | 25.00% |
| SBUX240216P00070000 | 2023-12-01 10:25AM EST | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| SBUX240216P00075000 | 2023-12-01 2:31PM EST | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 558 | 12.50% |
| SBUX240216P00080000 | 2023-12-01 2:10PM EST | 80.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 87 | 644 | 12.50% |
| SBUX240216P00085000 | 2023-12-01 2:23PM EST | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,093 | 6.25% |
| SBUX240216P00090000 | 2023-12-01 3:44PM EST | 90.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 88 | 1,260 | 6.25% |
| SBUX240216P00095000 | 2023-12-01 3:48PM EST | 95.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1,399 | 3,693 | 3.13% |
| SBUX240216P00100000 | 2023-12-01 3:59PM EST | 100.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 97 | 3,321 | 0.00% |
| SBUX240216P00105000 | 2023-12-01 3:00PM EST | 105.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 25 | 2,804 | 0.00% |
| SBUX240216P00110000 | 2023-12-01 12:34PM EST | 110.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 404 | 0.00% |
| SBUX240216P00115000 | 2023-12-01 11:18AM EST | 115.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240216P00120000 | 2023-11-09 11:25AM EST | 120.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SBUX240216P00125000 | 2023-11-14 12:52PM EST | 125.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240216P00130000 | 2023-11-09 3:40PM EST | 130.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240216P00135000 | 2023-11-17 2:39PM EST | 135.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240216P00150000 | 2023-11-16 1:40PM EST | 150.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.