SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00050000 | 2023-05-23 11:13AM EDT | 50.00 | 52.80 | 50.65 | 51.50 | 0.00 | - | 1 | 3 | 50.85% |
| SBUX240621C00055000 | 2023-05-16 3:49PM EDT | 55.00 | 52.40 | 46.20 | 46.85 | 0.00 | - | 1 | 29 | 50.45% |
| SBUX240621C00060000 | 2023-04-26 11:44AM EDT | 60.00 | 53.85 | 40.85 | 41.65 | 0.00 | - | 2 | 60 | 43.31% |
| SBUX240621C00065000 | 2023-06-01 9:53AM EDT | 65.00 | 35.20 | 37.20 | 37.85 | 0.00 | - | 1 | 24 | 44.17% |
| SBUX240621C00070000 | 2023-05-04 12:07PM EDT | 70.00 | 37.75 | 33.00 | 33.75 | 0.00 | - | 1 | 9 | 42.43% |
| SBUX240621C00075000 | 2023-06-02 2:25PM EDT | 75.00 | 29.12 | 28.90 | 29.30 | +1.57 | +5.70% | 6 | 54 | 38.88% |
| SBUX240621C00080000 | 2023-06-02 2:25PM EDT | 80.00 | 25.12 | 24.95 | 25.25 | +1.42 | +5.99% | 6 | 30 | 36.51% |
| SBUX240621C00085000 | 2023-05-31 1:58PM EDT | 85.00 | 20.00 | 21.15 | 21.50 | 0.00 | - | 1 | 29 | 34.63% |
| SBUX240621C00090000 | 2023-06-02 1:39PM EDT | 90.00 | 18.10 | 17.70 | 17.95 | +1.75 | +10.70% | 1 | 72 | 32.76% |
| SBUX240621C00092500 | 2023-04-04 3:10PM EDT | 92.50 | 20.60 | 20.45 | 20.90 | 0.00 | - | 6 | 37 | 44.10% |
| SBUX240621C00095000 | 2023-05-31 12:42PM EDT | 95.00 | 13.42 | 14.50 | 14.75 | 0.00 | - | 1 | 111 | 31.21% |
| SBUX240621C00097500 | 2023-06-02 3:08PM EDT | 97.50 | 13.30 | 13.00 | 13.40 | +1.40 | +11.76% | 3 | 108 | 30.82% |
| SBUX240621C00100000 | 2023-06-02 3:36PM EDT | 100.00 | 11.75 | 11.65 | 12.00 | +0.88 | +8.10% | 29 | 568 | 30.12% |
| SBUX240621C00105000 | 2023-06-02 11:28AM EDT | 105.00 | 9.25 | 9.15 | 9.45 | +0.90 | +10.78% | 2 | 327 | 28.78% |
| SBUX240621C00110000 | 2023-06-02 12:58PM EDT | 110.00 | 7.20 | 7.05 | 7.30 | +0.84 | +13.21% | 2 | 280 | 27.67% |
| SBUX240621C00115000 | 2023-06-02 1:03PM EDT | 115.00 | 5.40 | 5.25 | 5.55 | +0.55 | +11.34% | 555 | 812 | 26.79% |
| SBUX240621C00120000 | 2023-06-02 1:03PM EDT | 120.00 | 4.00 | 3.90 | 4.10 | +0.38 | +10.50% | 101 | 228 | 25.92% |
| SBUX240621C00125000 | 2023-06-02 12:21PM EDT | 125.00 | 2.99 | 2.84 | 3.05 | +0.35 | +13.26% | 1 | 183 | 25.45% |
| SBUX240621C00130000 | 2023-05-30 12:46PM EDT | 130.00 | 2.00 | 2.03 | 2.19 | 0.00 | - | 2 | 398 | 24.85% |
| SBUX240621C00135000 | 2023-06-02 11:17AM EDT | 135.00 | 1.57 | 1.45 | 1.59 | -0.17 | -9.77% | 1 | 76 | 24.55% |
| SBUX240621C00140000 | 2023-06-01 9:38AM EDT | 140.00 | 0.97 | 1.01 | 1.14 | 0.00 | - | 1 | 67 | 24.27% |
| SBUX240621C00145000 | 2023-05-25 2:49PM EDT | 145.00 | 0.88 | 0.71 | 0.88 | 0.00 | - | 12 | 44 | 24.48% |
| SBUX240621C00150000 | 2023-06-01 12:16PM EDT | 150.00 | 0.54 | 0.50 | 0.64 | 0.00 | - | 5 | 271 | 24.38% |
| SBUX240621C00155000 | 2023-06-02 11:53AM EDT | 155.00 | 0.43 | 0.30 | 0.58 | -0.36 | -45.57% | 2 | 36 | 25.34% |
| SBUX240621C00160000 | 2023-05-30 10:42AM EDT | 160.00 | 0.37 | 0.18 | 0.47 | 0.00 | - | 6 | 7 | 25.71% |
| SBUX240621C00165000 | 2023-05-31 10:51AM EDT | 165.00 | 0.15 | 0.12 | 0.38 | 0.00 | - | 5 | 22 | 26.01% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00050000 | 2023-06-01 1:39PM EDT | 50.00 | 0.62 | 0.45 | 0.85 | 0.00 | - | 2 | 99 | 43.82% |
| SBUX240621P00055000 | 2023-06-01 3:39PM EDT | 55.00 | 0.89 | 0.65 | 1.08 | 0.00 | - | 1 | 84 | 40.82% |
| SBUX240621P00060000 | 2023-05-31 3:53PM EDT | 60.00 | 1.26 | 1.04 | 1.17 | 0.00 | - | 20 | 68 | 36.54% |
| SBUX240621P00065000 | 2023-06-02 1:06PM EDT | 65.00 | 1.53 | 1.41 | 1.57 | -0.08 | -4.97% | 3 | 187 | 34.51% |
| SBUX240621P00070000 | 2023-06-02 1:00PM EDT | 70.00 | 2.03 | 1.88 | 2.05 | -0.09 | -4.25% | 1 | 232 | 32.42% |
| SBUX240621P00075000 | 2023-05-30 9:58AM EDT | 75.00 | 2.87 | 2.49 | 2.67 | 0.00 | - | 31 | 598 | 30.48% |
| SBUX240621P00080000 | 2023-06-02 11:29AM EDT | 80.00 | 3.45 | 3.25 | 3.50 | -0.25 | -6.76% | 5 | 84 | 28.79% |
| SBUX240621P00085000 | 2023-06-02 11:17AM EDT | 85.00 | 4.44 | 4.25 | 4.50 | -0.46 | -9.39% | 5 | 493 | 27.02% |
| SBUX240621P00090000 | 2023-06-02 2:42PM EDT | 90.00 | 5.65 | 5.50 | 5.85 | -0.57 | -9.16% | 30 | 455 | 25.59% |
| SBUX240621P00092500 | 2023-05-31 9:51AM EDT | 92.50 | 7.30 | 6.25 | 6.55 | 0.00 | - | 1 | 428 | 24.65% |
| SBUX240621P00095000 | 2023-06-02 9:45AM EDT | 95.00 | 7.55 | 7.10 | 7.40 | -0.55 | -6.79% | 4 | 475 | 23.90% |
| SBUX240621P00097500 | 2023-06-02 11:08AM EDT | 97.50 | 8.30 | 8.05 | 8.35 | -0.68 | -7.57% | 1 | 320 | 23.18% |
| SBUX240621P00100000 | 2023-06-02 11:12AM EDT | 100.00 | 9.40 | 9.05 | 9.35 | -0.90 | -8.74% | 251 | 494 | 22.35% |
| SBUX240621P00105000 | 2023-06-02 1:00PM EDT | 105.00 | 11.72 | 11.40 | 11.80 | -0.83 | -6.61% | 3 | 435 | 21.04% |
| SBUX240621P00110000 | 2023-06-01 1:24PM EDT | 110.00 | 15.45 | 14.15 | 14.80 | 0.00 | - | 28 | 206 | 20.01% |
| SBUX240621P00115000 | 2023-05-31 2:40PM EDT | 115.00 | 19.28 | 17.50 | 18.00 | 0.00 | - | 5 | 581 | 18.23% |
| SBUX240621P00120000 | 2023-06-02 10:08AM EDT | 120.00 | 22.00 | 21.35 | 21.85 | -1.32 | -5.66% | 50 | 195 | 16.96% |
| SBUX240621P00125000 | 2023-05-26 12:30PM EDT | 125.00 | 26.05 | 25.55 | 26.00 | 0.00 | - | 1 | 28 | 14.94% |
| SBUX240621P00130000 | 2023-05-02 2:13PM EDT | 130.00 | 20.20 | 32.10 | 32.95 | 0.00 | - | 38 | 1 | 25.86% |
| SBUX240621P00135000 | 2023-05-17 2:09PM EDT | 135.00 | 28.97 | 35.10 | 35.80 | 0.00 | - | 2 | 0 | 16.87% |
| SBUX240621P00140000 | 2023-05-01 1:30PM EDT | 140.00 | 26.60 | 41.85 | 42.90 | 0.00 | - | 20 | 0 | 29.95% |
| SBUX240621P00145000 | 2023-05-23 10:05AM EDT | 145.00 | 43.50 | 45.20 | 45.95 | 0.00 | - | 4 | 0 | 21.42% |
| SBUX240621P00150000 | 2023-05-17 2:09PM EDT | 150.00 | 43.87 | 50.05 | 50.95 | 0.00 | - | - | 0 | 22.90% |
© 2023 Yahoo. Tutti i diritti riservati.