Italia markets closed
Dow Jones
39.818,34 +11,57 (+0,03%) Nasdaq
16.802,46 +7,58 (+0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.405,08 +2.211,49 (+3,56%) CMC Crypto 200
1.519,68 +31,14 (+2,09%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:14PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00045000 | 2024-05-16 11:07AM EDT | 45.00 | 29.92 | 31.05 | 35.05 | 0.00 | - | 14 | 20 | 138.28% |
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 55.00 | 19.75 | 22.90 | 23.10 | 0.00 | - | 1 | 0 | 90.04% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 60.00 | 14.10 | 17.90 | 18.15 | 0.00 | - | 10 | 1 | 72.27% |
| SBUX240607C00061000 | 2024-05-17 10:43AM EDT | 61.00 | 15.20 | 16.85 | 17.10 | 0.00 | - | 30 | 5 | 65.43% |
| SBUX240607C00065000 | 2024-05-17 3:51PM EDT | 65.00 | 13.00 | 12.95 | 13.10 | 0.00 | - | 1 | 1 | 53.71% |
| SBUX240607C00066000 | 2024-05-08 2:03PM EDT | 66.00 | 7.60 | 11.95 | 12.15 | 0.00 | - | 8 | 0 | 51.17% |
| SBUX240607C00067000 | 2024-05-08 11:18AM EDT | 67.00 | 5.75 | 10.95 | 11.15 | 0.00 | - | - | 0 | 51.42% |
| SBUX240607C00068000 | 2024-05-15 3:36PM EDT | 68.00 | 7.60 | 9.50 | 10.20 | 0.00 | - | 850 | 0 | 49.22% |
| SBUX240607C00069000 | 2024-05-17 3:31PM EDT | 69.00 | 8.80 | 8.95 | 9.20 | 0.00 | - | 2 | 4 | 45.26% |
| SBUX240607C00070000 | 2024-05-17 3:28PM EDT | 70.00 | 7.95 | 8.00 | 8.20 | 0.00 | - | 5 | 15 | 41.26% |
| SBUX240607C00071000 | 2024-05-17 12:03PM EDT | 71.00 | 6.55 | 6.95 | 7.25 | 0.00 | - | 1 | 4 | 38.62% |
| SBUX240607C00072000 | 2024-05-15 10:39AM EDT | 72.00 | 2.33 | 6.05 | 6.25 | 0.00 | - | 3 | 188 | 34.47% |
| SBUX240607C00073000 | 2024-05-21 9:41AM EDT | 73.00 | 5.25 | 5.10 | 5.25 | +0.35 | +7.14% | 7 | 915 | 30.27% |
| SBUX240607C00074000 | 2024-05-21 10:09AM EDT | 74.00 | 4.45 | 4.20 | 4.30 | -0.22 | -4.71% | 5 | 305 | 27.05% |
| SBUX240607C00075000 | 2024-05-21 11:23AM EDT | 75.00 | 3.52 | 3.35 | 3.45 | +0.23 | +6.99% | 3 | 1,525 | 25.32% |
| SBUX240607C00076000 | 2024-05-21 10:08AM EDT | 76.00 | 2.79 | 2.19 | 2.69 | +0.42 | +17.72% | 5 | 640 | 24.22% |
| SBUX240607C00077000 | 2024-05-21 11:53AM EDT | 77.00 | 1.94 | 1.91 | 1.97 | +0.19 | +10.86% | 194 | 2,580 | 22.58% |
| SBUX240607C00078000 | 2024-05-21 11:21AM EDT | 78.00 | 1.50 | 1.38 | 1.51 | +0.26 | +20.97% | 59 | 1,228 | 23.44% |
| SBUX240607C00079000 | 2024-05-21 11:37AM EDT | 79.00 | 1.00 | 0.95 | 1.00 | +0.19 | +23.46% | 67 | 273 | 22.07% |
| SBUX240607C00080000 | 2024-05-21 11:40AM EDT | 80.00 | 0.66 | 0.63 | 0.69 | +0.06 | +10.00% | 586 | 1,863 | 22.24% |
| SBUX240607C00081000 | 2024-05-21 11:22AM EDT | 81.00 | 0.47 | 0.43 | 0.48 | +0.10 | +27.03% | 40 | 377 | 22.75% |
| SBUX240607C00082000 | 2024-05-21 11:15AM EDT | 82.00 | 0.32 | 0.28 | 0.34 | +0.08 | +33.33% | 90 | 1,836 | 23.54% |
| SBUX240607C00083000 | 2024-05-21 11:20AM EDT | 83.00 | 0.21 | 0.20 | 0.25 | +0.02 | +8.70% | 25 | 2,112 | 24.56% |
| SBUX240607C00084000 | 2024-05-20 3:46PM EDT | 84.00 | 0.17 | 0.15 | 0.20 | +0.04 | +30.77% | 20 | 138 | 26.07% |
| SBUX240607C00085000 | 2024-05-20 2:05PM EDT | 85.00 | 0.10 | 0.12 | 0.16 | -0.05 | -33.33% | 2 | 253 | 27.44% |
| SBUX240607C00086000 | 2024-05-20 1:09PM EDT | 86.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 2 | 74 | 29.30% |
| SBUX240607C00087000 | 2024-05-20 11:30AM EDT | 87.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 36 | 158 | 30.86% |
| SBUX240607C00088000 | 2024-05-21 10:15AM EDT | 88.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 50 | 231 | 32.13% |
| SBUX240607C00089000 | 2024-05-20 12:47PM EDT | 89.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 206 | 346 | 34.47% |
| SBUX240607C00090000 | 2024-05-21 10:18AM EDT | 90.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 21 | 515 | 35.35% |
| SBUX240607C00091000 | 2024-05-17 9:47AM EDT | 91.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 10 | 37.50% |
| SBUX240607C00092000 | 2024-05-21 10:23AM EDT | 92.00 | 0.07 | 0.01 | 0.08 | +0.01 | +16.67% | 474 | 208 | 39.65% |
| SBUX240607C00093000 | 2024-05-20 9:30AM EDT | 93.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 1 | 9 | 52.54% |
| SBUX240607C00094000 | 2024-05-15 11:58AM EDT | 94.00 | 0.06 | 0.02 | 0.50 | 0.00 | - | 14 | 20 | 54.49% |
| SBUX240607C00095000 | 2024-05-21 9:36AM EDT | 95.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 1 | 28 | 48.24% |
| SBUX240607C00096000 | 2024-05-08 12:29PM EDT | 96.00 | 1.73 | 0.01 | 0.55 | 0.00 | - | 3 | 7 | 59.96% |
| SBUX240607C00097000 | 2024-05-15 10:20AM EDT | 97.00 | 0.04 | 0.03 | 0.50 | 0.00 | - | 10 | 17 | 61.52% |
| SBUX240607C00098000 | 2024-05-13 10:51AM EDT | 98.00 | 0.05 | 0.01 | 0.54 | 0.00 | - | 1 | 4 | 64.16% |
| SBUX240607C00099000 | 2024-05-20 3:11PM EDT | 99.00 | 0.03 | 0.01 | 1.04 | 0.00 | - | 12 | 12 | 76.61% |
| SBUX240607C00100000 | 2024-05-20 3:35PM EDT | 100.00 | 0.02 | 0.01 | 1.00 | 0.00 | - | 1 | 98 | 78.22% |
| SBUX240607C00105000 | 2024-05-20 3:04PM EDT | 105.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 74 | 53.52% |
| SBUX240607C00110000 | 2024-05-20 1:27PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 60.94% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607P00055000 | 2024-05-15 11:18AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 54.69% |
| SBUX240607P00060000 | 2024-05-13 10:24AM EDT | 60.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 10 | 118 | 51.17% |
| SBUX240607P00061000 | 2024-05-20 3:19PM EDT | 61.00 | 0.02 | 0.01 | 0.31 | 0.00 | - | 65 | 92 | 62.89% |
| SBUX240607P00062000 | 2024-05-16 10:38AM EDT | 62.00 | 0.04 | 0.01 | 0.31 | 0.00 | - | 100 | 200 | 59.38% |
| SBUX240607P00063000 | 2024-05-20 3:18PM EDT | 63.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 65 | 239 | 55.27% |
| SBUX240607P00064000 | 2024-05-17 10:36AM EDT | 64.00 | 0.03 | 0.01 | 0.50 | 0.00 | - | 10 | 95 | 57.91% |
| SBUX240607P00065000 | 2024-05-21 10:07AM EDT | 65.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 1 | 315 | 41.02% |
| SBUX240607P00066000 | 2024-05-20 2:30PM EDT | 66.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 1 | 80 | 52.49% |
| SBUX240607P00067000 | 2024-05-20 3:23PM EDT | 67.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 144 | 85 | 44.34% |
| SBUX240607P00068000 | 2024-05-20 2:11PM EDT | 68.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 9 | 184 | 33.01% |
| SBUX240607P00069000 | 2024-05-20 3:21PM EDT | 69.00 | 0.03 | 0.01 | 1.18 | 0.00 | - | 47 | 203 | 50.39% |
| SBUX240607P00070000 | 2024-05-21 11:57AM EDT | 70.00 | 0.07 | 0.05 | 0.07 | +0.02 | +66.67% | 32 | 353 | 26.95% |
| SBUX240607P00071000 | 2024-05-21 11:31AM EDT | 71.00 | 0.19 | 0.05 | 0.13 | +0.12 | +171.43% | 10 | 165 | 27.25% |
| SBUX240607P00072000 | 2024-05-21 10:04AM EDT | 72.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 11 | 242 | 23.05% |
| SBUX240607P00073000 | 2024-05-21 10:02AM EDT | 73.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 4 | 582 | 21.39% |
| SBUX240607P00074000 | 2024-05-21 11:32AM EDT | 74.00 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 23 | 173 | 20.22% |
| SBUX240607P00075000 | 2024-05-21 11:32AM EDT | 75.00 | 0.35 | 0.34 | 0.37 | -0.06 | -14.63% | 27 | 675 | 19.48% |
| SBUX240607P00076000 | 2024-05-21 11:30AM EDT | 76.00 | 0.57 | 0.56 | 0.60 | -0.08 | -12.31% | 11 | 124 | 19.09% |
| SBUX240607P00077000 | 2024-05-21 9:40AM EDT | 77.00 | 0.90 | 0.88 | 0.94 | -0.10 | -10.00% | 26 | 160 | 18.85% |
| SBUX240607P00078000 | 2024-05-20 3:26PM EDT | 78.00 | 1.36 | 1.34 | 1.41 | -0.17 | -11.11% | 1 | 75 | 18.80% |
| SBUX240607P00079000 | 2024-05-20 12:02PM EDT | 79.00 | 2.14 | 1.93 | 1.99 | +0.16 | +8.08% | 1 | 89 | 18.56% |
| SBUX240607P00080000 | 2024-05-20 2:06PM EDT | 80.00 | 2.48 | 2.60 | 2.68 | -0.38 | -13.29% | 1 | 52 | 18.24% |
| SBUX240607P00081000 | 2024-05-21 9:32AM EDT | 81.00 | 3.15 | 3.40 | 3.50 | -0.75 | -19.23% | 4 | 32 | 18.56% |
| SBUX240607P00082000 | 2024-05-21 9:59AM EDT | 82.00 | 4.35 | 4.25 | 4.40 | +0.01 | +0.23% | 1 | 64 | 19.34% |
| SBUX240607P00083000 | 2024-05-21 10:14AM EDT | 83.00 | 5.08 | 5.10 | 5.35 | -0.70 | -12.11% | 2 | 25 | 20.66% |
| SBUX240607P00084000 | 2024-05-20 10:18AM EDT | 84.00 | 6.00 | 6.10 | 6.75 | 0.00 | - | 1 | 40 | 34.91% |
| SBUX240607P00085000 | 2024-05-20 9:45AM EDT | 85.00 | 8.20 | 6.65 | 7.30 | 0.00 | - | 1 | 52 | 23.63% |
| SBUX240607P00086000 | 2024-05-21 10:11AM EDT | 86.00 | 8.00 | 8.05 | 8.30 | -2.41 | -23.15% | 1 | 14 | 26.17% |
| SBUX240607P00087000 | 2024-05-17 9:48AM EDT | 87.00 | 11.70 | 9.10 | 10.35 | 0.00 | - | 1 | 1 | 58.15% |
| SBUX240607P00088000 | 2024-05-17 2:53PM EDT | 88.00 | 10.70 | 10.05 | 10.25 | 0.00 | - | 4 | 1 | 26.37% |
| SBUX240607P00089000 | 2024-05-17 2:17PM EDT | 89.00 | 11.81 | 11.05 | 11.35 | 0.00 | - | 3 | 0 | 36.23% |
| SBUX240607P00090000 | 2024-05-17 11:26AM EDT | 90.00 | 13.36 | 12.05 | 12.35 | 0.00 | - | 1 | 1 | 38.57% |
| SBUX240607P00091000 | 2024-05-09 2:24PM EDT | 91.00 | 16.22 | 13.10 | 13.30 | 0.00 | - | 3 | 0 | 37.50% |
| SBUX240607P00092000 | 2024-04-26 9:49AM EDT | 92.00 | 5.99 | 14.05 | 14.30 | 0.00 | - | 1 | 0 | 39.65% |
| SBUX240607P00093000 | 2024-05-17 12:50PM EDT | 93.00 | 15.80 | 15.05 | 15.25 | 0.00 | - | 2 | 0 | 35.94% |
| SBUX240607P00094000 | 2024-05-21 10:32AM EDT | 94.00 | 16.22 | 16.05 | 16.35 | -0.36 | -2.17% | 1 | 0 | 47.46% |
| SBUX240607P00097000 | 2024-05-01 10:44AM EDT | 97.00 | 23.58 | 19.05 | 19.60 | 0.00 | - | - | 0 | 51.86% |
| SBUX240607P00100000 | 2024-05-03 2:48PM EDT | 100.00 | 26.70 | 22.10 | 22.30 | 0.00 | - | 1 | 0 | 55.27% |
© 2024 Yahoo. Tutti i diritti riservati.