Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.201,99 -203,67 (-0,53%) Petrolio
81,23 -0,70 (-0,85%) Bitcoin EUR
56.628,02 -3.398,89 (-5,66%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531C00060000 | 2024-04-25 10:02AM EDT | 60.00 | 28.10 | 26.85 | 30.60 | 0.00 | - | 7 | 6 | 74.71% |
| SBUX240531C00079000 | 2024-04-23 9:43AM EDT | 79.00 | 10.00 | 9.50 | 10.40 | 0.00 | - | - | 5 | 40.92% |
| SBUX240531C00080000 | 2024-04-18 1:31PM EDT | 80.00 | 8.34 | 7.85 | 10.45 | 0.00 | - | 1 | 2 | 52.42% |
| SBUX240531C00082000 | 2024-04-23 1:09PM EDT | 82.00 | 7.17 | 6.00 | 8.90 | 0.00 | - | - | 1 | 50.51% |
| SBUX240531C00083000 | 2024-04-30 11:05AM EDT | 83.00 | 6.66 | 4.95 | 7.95 | +0.37 | +5.88% | 1 | 5 | 47.24% |
| SBUX240531C00084000 | 2024-04-30 12:45PM EDT | 84.00 | 6.13 | 6.00 | 7.30 | -0.62 | -9.19% | 12 | 42 | 47.10% |
| SBUX240531C00085000 | 2024-04-29 9:52AM EDT | 85.00 | 5.37 | 4.95 | 5.60 | -0.03 | -0.56% | 2 | 13 | 35.60% |
| SBUX240531C00086000 | 2024-04-30 3:47PM EDT | 86.00 | 4.85 | 2.91 | 4.95 | +0.35 | +7.78% | 3 | 42 | 35.18% |
| SBUX240531C00087000 | 2024-04-30 3:02PM EDT | 87.00 | 4.40 | 2.82 | 4.35 | +0.55 | +14.29% | 2 | 80 | 34.86% |
| SBUX240531C00088000 | 2024-04-30 3:31PM EDT | 88.00 | 3.85 | 3.55 | 3.80 | +0.55 | +16.67% | 100 | 364 | 34.61% |
| SBUX240531C00089000 | 2024-04-30 3:44PM EDT | 89.00 | 3.36 | 2.86 | 3.30 | +0.40 | +13.51% | 88 | 45 | 34.40% |
| SBUX240531C00090000 | 2024-04-30 3:59PM EDT | 90.00 | 2.76 | 2.61 | 4.45 | +0.07 | +2.60% | 56 | 105 | 49.87% |
| SBUX240531C00091000 | 2024-04-30 11:09AM EDT | 91.00 | 2.19 | 2.20 | 2.44 | -0.29 | -11.69% | 99 | 28 | 34.08% |
| SBUX240531C00092000 | 2024-04-30 3:44PM EDT | 92.00 | 2.02 | 1.86 | 2.55 | +0.27 | +15.43% | 16 | 24 | 38.77% |
| SBUX240531C00093000 | 2024-04-30 3:44PM EDT | 93.00 | 1.75 | 1.25 | 1.75 | +0.31 | +21.53% | 108 | 37 | 33.77% |
| SBUX240531C00094000 | 2024-04-30 3:27PM EDT | 94.00 | 1.10 | 0.29 | 1.44 | -0.10 | -8.33% | 17 | 182 | 33.33% |
| SBUX240531C00095000 | 2024-04-30 3:48PM EDT | 95.00 | 1.05 | 0.52 | 1.22 | -0.25 | -19.23% | 23 | 95 | 33.50% |
| SBUX240531C00096000 | 2024-04-30 3:43PM EDT | 96.00 | 1.01 | 0.66 | 1.20 | +0.20 | +24.69% | 56 | 51 | 35.86% |
| SBUX240531C00097000 | 2024-04-30 9:48AM EDT | 97.00 | 0.75 | 0.71 | 1.05 | +0.09 | +13.64% | 6 | 25 | 36.40% |
| SBUX240531C00098000 | 2024-04-30 3:13PM EDT | 98.00 | 0.69 | 0.57 | 1.17 | +0.10 | +16.95% | 12 | 137 | 40.43% |
| SBUX240531C00099000 | 2024-04-30 12:18PM EDT | 99.00 | 0.52 | 0.45 | 1.65 | +0.08 | +18.18% | 1 | 21 | 49.07% |
| SBUX240531C00100000 | 2024-04-30 3:53PM EDT | 100.00 | 0.49 | 0.38 | 0.59 | +0.11 | +28.95% | 701 | 145 | 35.94% |
| SBUX240531C00105000 | 2024-04-30 12:12PM EDT | 105.00 | 0.20 | 0.03 | 0.25 | +0.03 | +17.65% | 6 | 11 | 37.01% |
| SBUX240531C00110000 | 2024-04-24 1:01PM EDT | 110.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 2 | 2 | 44.63% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531P00065000 | 2024-04-15 11:51AM EDT | 65.00 | 0.15 | 0.00 | 1.32 | 0.00 | - | - | 0 | 77.10% |
| SBUX240531P00070000 | 2024-04-30 10:38AM EDT | 70.00 | 0.11 | 0.04 | 0.14 | 0.00 | - | 1 | 25 | 44.34% |
| SBUX240531P00074000 | 2024-04-30 2:00PM EDT | 74.00 | 0.21 | 0.19 | 0.23 | -0.03 | -12.50% | 17 | 27 | 39.11% |
| SBUX240531P00075000 | 2024-04-29 9:48AM EDT | 75.00 | 0.29 | 0.24 | 0.98 | 0.00 | - | 2 | 57 | 54.25% |
| SBUX240531P00076000 | 2024-04-29 2:57PM EDT | 76.00 | 0.27 | 0.28 | 2.06 | -0.07 | -20.59% | 1 | 22 | 54.44% |
| SBUX240531P00077000 | 2024-04-30 3:53PM EDT | 77.00 | 0.38 | 0.36 | 0.70 | -0.02 | -5.00% | 19 | 44 | 43.09% |
| SBUX240531P00078000 | 2024-04-30 3:55PM EDT | 78.00 | 0.55 | 0.44 | 0.59 | +0.05 | +10.00% | 18 | 34 | 38.14% |
| SBUX240531P00079000 | 2024-04-30 1:38PM EDT | 79.00 | 0.61 | 0.55 | 0.64 | +0.02 | +3.39% | 13 | 27 | 36.28% |
| SBUX240531P00080000 | 2024-04-30 3:53PM EDT | 80.00 | 0.78 | 0.67 | 1.14 | 0.00 | - | 5 | 109 | 41.36% |
| SBUX240531P00081000 | 2024-04-30 3:43PM EDT | 81.00 | 0.85 | 0.74 | 0.95 | -0.08 | -8.60% | 18 | 79 | 35.45% |
| SBUX240531P00082000 | 2024-04-30 1:54PM EDT | 82.00 | 1.23 | 1.03 | 1.81 | +0.11 | +9.82% | 6 | 70 | 43.41% |
| SBUX240531P00083000 | 2024-04-30 3:55PM EDT | 83.00 | 1.36 | 1.26 | 1.47 | -0.05 | -3.55% | 6 | 101 | 35.77% |
| SBUX240531P00084000 | 2024-04-30 3:04PM EDT | 84.00 | 1.51 | 1.55 | 1.73 | -0.21 | -12.21% | 4 | 29 | 35.23% |
| SBUX240531P00085000 | 2024-04-30 3:37PM EDT | 85.00 | 1.83 | 1.86 | 2.07 | -0.18 | -8.96% | 23 | 59 | 35.18% |
| SBUX240531P00086000 | 2024-04-30 1:52PM EDT | 86.00 | 2.30 | 1.94 | 2.65 | -0.18 | -7.26% | 8 | 58 | 37.13% |
| SBUX240531P00087000 | 2024-04-30 2:28PM EDT | 87.00 | 2.71 | 2.65 | 2.87 | -0.28 | -9.36% | 5 | 828 | 34.96% |
| SBUX240531P00088000 | 2024-04-30 3:43PM EDT | 88.00 | 3.05 | 2.94 | 3.40 | -0.38 | -11.08% | 43 | 79 | 35.50% |
| SBUX240531P00089000 | 2024-04-30 3:47PM EDT | 89.00 | 3.70 | 3.60 | 3.90 | -0.20 | -5.13% | 3 | 23 | 35.29% |
| SBUX240531P00090000 | 2024-04-30 3:33PM EDT | 90.00 | 4.11 | 3.20 | 4.45 | -0.39 | -8.67% | 2 | 32 | 35.16% |
| SBUX240531P00092000 | 2024-04-18 3:42PM EDT | 92.00 | 6.17 | 5.40 | 6.00 | 0.00 | - | - | 2 | 38.18% |
| SBUX240531P00095000 | 2024-04-26 1:01PM EDT | 95.00 | 7.61 | 7.55 | 8.00 | 0.00 | - | 1 | 22 | 36.72% |
| SBUX240531P00096000 | 2024-04-19 12:07PM EDT | 96.00 | 9.50 | 7.40 | 10.10 | 0.00 | - | 1 | 1 | 51.89% |
© 2024 Yahoo. Tutti i diritti riservati.