Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
92,37-0,79 (-0,85%)
In data: 03:13PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240621C000500002024-02-15 9:31AM EST50.0044.5042.8043.650.00-11775.59%
SBUX240621C000550002023-07-31 2:20PM EST55.0047.8545.3546.100.00-4553144.43%
SBUX240621C000600002024-03-01 11:41AM EST60.0034.0932.7533.750.00-310656.86%
SBUX240621C000650002024-02-14 9:35AM EST65.0028.3028.0529.000.00-123151.95%
SBUX240621C000700002024-02-26 1:02PM EST70.0025.8923.3023.950.00-126647.90%
SBUX240621C000750002024-03-04 9:56AM EST75.0019.0518.3019.00-0.35-1.80%175839.62%
SBUX240621C000800002024-03-04 10:21AM EST80.0014.2513.8014.40-0.40-2.73%648934.01%
SBUX240621C000850002024-03-04 10:19AM EST85.0010.0510.1010.20-0.41-3.92%3847929.82%
SBUX240621C000900002024-03-04 10:13AM EST90.006.506.606.80-0.60-8.45%260427.74%
SBUX240621C000925002024-03-04 10:23AM EST92.505.205.155.25-0.20-3.70%81,28926.27%
SBUX240621C000950002024-03-04 10:14AM EST95.003.803.903.95-0.40-9.52%303,68025.16%
SBUX240621C000975002024-03-04 10:13AM EST97.502.802.832.87-0.26-8.50%12,06524.18%
SBUX240621C001000002024-03-04 10:50AM EST100.002.092.022.08-0.18-7.93%7011,51823.74%
SBUX240621C001050002024-03-04 10:37AM EST105.001.010.981.02-0.07-6.48%2495,51923.11%
SBUX240621C001100002024-03-04 9:58AM EST110.000.480.460.48-0.04-7.69%33,37122.95%
SBUX240621C001150002024-03-04 9:30AM EST115.000.270.220.250.00-42,68123.63%
SBUX240621C001200002024-03-01 3:34PM EST120.000.140.060.290.00-2182,24427.93%
SBUX240621C001250002024-03-01 12:42PM EST125.000.100.050.240.00-2103,59630.23%
SBUX240621C001300002024-03-01 11:31AM EST130.000.090.010.210.00-32,85532.57%
SBUX240621C001350002024-03-01 10:18AM EST135.000.100.010.200.00-247835.16%
SBUX240621C001400002024-02-07 1:23PM EST140.000.050.000.180.00-17045637.26%
SBUX240621C001450002024-02-07 1:16PM EST145.000.050.000.180.00-4055839.80%
SBUX240621C001500002024-02-22 1:41PM EST150.000.070.000.170.00-236841.90%
SBUX240621C001550002024-01-31 9:43AM EST155.000.080.000.000.00-218025.00%
SBUX240621C001600002023-12-26 9:45AM EST160.000.080.000.100.00-25343.16%
SBUX240621C001650002024-02-26 9:30AM EST165.000.050.000.160.00-26348.15%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240621P000500002024-02-23 9:31AM EST50.000.040.010.050.00-590846.88%
SBUX240621P000550002024-02-23 10:04AM EST55.000.070.000.200.00-620849.17%
SBUX240621P000600002024-03-01 2:06PM EST60.000.070.030.230.00-51,03642.92%
SBUX240621P000650002024-03-01 10:19AM EST65.000.130.100.290.00-244637.60%
SBUX240621P000700002024-03-01 11:57AM EST70.000.220.110.390.00-41,12532.86%
SBUX240621P000750002024-03-01 1:59PM EST75.000.440.440.460.00-126,89027.20%
SBUX240621P000800002024-03-04 9:45AM EST80.000.860.840.88+0.03+3.61%37,02224.85%
SBUX240621P000850002024-03-04 10:38AM EST85.001.651.661.70+0.03+1.85%1624,25122.93%
SBUX240621P000900002024-03-04 10:22AM EST90.003.103.003.15+0.20+6.90%122,68421.20%
SBUX240621P000925002024-03-04 10:23AM EST92.504.154.054.15+0.17+4.27%752,50120.19%
SBUX240621P000950002024-03-04 10:49AM EST95.005.355.355.50+0.10+1.90%743,85019.76%
SBUX240621P000975002024-03-01 12:29PM EST97.506.346.807.000.00-12,03918.84%
SBUX240621P001000002024-03-01 3:49PM EST100.008.458.558.700.00-13,00617.59%
SBUX240621P001050002024-02-29 12:35PM EST105.0011.2012.6012.800.00-21,99514.41%
SBUX240621P001100002024-02-20 2:11PM EST110.0016.5517.2017.500.00-410720.00%
SBUX240621P001150002024-02-29 2:36PM EST115.0020.0022.1022.550.00-2701490.00%
SBUX240621P001200002024-02-05 11:29AM EST120.0027.9026.7027.700.00-1022.27%
SBUX240621P001250002024-03-01 2:49PM EST125.0031.2031.5532.850.00-51020229.88%
SBUX240621P001300002023-05-02 1:13PM EST130.0020.2032.1032.950.00-3810.00%
SBUX240621P001350002023-05-17 1:09PM EST135.0028.9732.7033.400.00-200.00%
SBUX240621P001400002023-12-07 9:33AM EST140.0042.3646.3047.800.00-1037.06%
SBUX240621P001450002023-05-23 9:05AM EST145.0043.5044.5045.350.00-400.00%
SBUX240621P001500002023-05-17 1:09PM EST150.0043.8747.7548.450.00--00.00%