Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.635,69 -1.012,44 (-1,67%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00050000 | 2024-03-22 11:46AM EDT | 50.00 | 41.00 | 35.50 | 40.15 | 0.00 | - | 1 | 17 | 71.09% |
| SBUX240621C00055000 | 2024-03-22 11:50AM EDT | 55.00 | 36.10 | 30.50 | 34.70 | 0.00 | - | 1 | 53 | 103.52% |
| SBUX240621C00060000 | 2024-04-16 3:00PM EDT | 60.00 | 26.24 | 25.50 | 30.25 | 0.00 | - | 30 | 106 | 52.54% |
| SBUX240621C00065000 | 2024-04-02 3:13PM EDT | 65.00 | 25.15 | 20.50 | 25.00 | 0.00 | - | 3 | 227 | 78.56% |
| SBUX240621C00070000 | 2024-04-19 11:38AM EDT | 70.00 | 18.00 | 15.50 | 19.90 | +1.54 | +9.36% | 5 | 257 | 63.84% |
| SBUX240621C00075000 | 2024-04-18 12:47PM EDT | 75.00 | 12.70 | 11.00 | 15.55 | 0.00 | - | 5 | 797 | 56.98% |
| SBUX240621C00080000 | 2024-04-19 12:21PM EDT | 80.00 | 8.76 | 8.25 | 10.55 | -0.03 | -0.34% | 6 | 571 | 43.21% |
| SBUX240621C00085000 | 2024-04-19 3:57PM EDT | 85.00 | 5.55 | 5.45 | 5.60 | +0.15 | +2.78% | 52 | 3,332 | 29.14% |
| SBUX240621C00090000 | 2024-04-19 3:56PM EDT | 90.00 | 3.00 | 2.97 | 3.05 | +0.12 | +4.17% | 511 | 23,857 | 28.11% |
| SBUX240621C00092500 | 2024-04-19 3:39PM EDT | 92.50 | 2.04 | 2.08 | 2.15 | +0.01 | +0.49% | 187 | 3,709 | 27.78% |
| SBUX240621C00095000 | 2024-04-19 3:56PM EDT | 95.00 | 1.42 | 1.40 | 1.45 | +0.02 | +1.43% | 287 | 7,291 | 27.37% |
| SBUX240621C00097500 | 2024-04-19 1:28PM EDT | 97.50 | 0.90 | 0.91 | 1.00 | -0.07 | -7.22% | 53 | 2,492 | 27.59% |
| SBUX240621C00100000 | 2024-04-19 3:55PM EDT | 100.00 | 0.60 | 0.58 | 0.72 | -0.02 | -3.23% | 152 | 14,059 | 28.32% |
| SBUX240621C00105000 | 2024-04-19 3:11PM EDT | 105.00 | 0.27 | 0.26 | 0.30 | -0.03 | -10.00% | 43 | 6,312 | 28.27% |
| SBUX240621C00110000 | 2024-04-19 1:16PM EDT | 110.00 | 0.14 | 0.06 | 0.20 | -0.07 | -33.33% | 19 | 2,619 | 31.10% |
| SBUX240621C00115000 | 2024-04-19 10:51AM EDT | 115.00 | 0.18 | 0.05 | 0.11 | +0.05 | +38.46% | 2 | 2,720 | 32.52% |
| SBUX240621C00120000 | 2024-04-19 2:51PM EDT | 120.00 | 0.08 | 0.02 | 0.24 | +0.02 | +33.33% | 21 | 2,352 | 41.60% |
| SBUX240621C00125000 | 2024-04-19 12:34PM EDT | 125.00 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 200 | 3,588 | 39.94% |
| SBUX240621C00130000 | 2024-04-18 10:25AM EDT | 130.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 2 | 2,871 | 49.85% |
| SBUX240621C00135000 | 2024-03-28 11:07AM EDT | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 60 | 477 | 50.98% |
| SBUX240621C00140000 | 2024-04-18 2:30PM EDT | 140.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 455 | 50.39% |
| SBUX240621C00145000 | 2024-04-19 10:47AM EDT | 145.00 | 0.03 | 0.00 | 0.22 | -0.05 | -62.50% | 2 | 558 | 54.10% |
| SBUX240621C00150000 | 2024-02-22 2:41PM EDT | 150.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 368 | 52.34% |
| SBUX240621C00155000 | 2024-01-31 10:43AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 25.00% |
| SBUX240621C00160000 | 2023-12-26 10:45AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 57.03% |
| SBUX240621C00165000 | 2024-04-08 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 7 | 62 | 67.87% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00050000 | 2024-04-17 2:57PM EDT | 50.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 1 | 935 | 62.11% |
| SBUX240621P00055000 | 2024-04-17 10:32AM EDT | 55.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 20 | 213 | 47.27% |
| SBUX240621P00060000 | 2024-04-19 10:51AM EDT | 60.00 | 0.06 | 0.02 | 0.70 | -0.03 | -33.33% | 2 | 1,094 | 55.81% |
| SBUX240621P00065000 | 2024-04-18 10:23AM EDT | 65.00 | 0.20 | 0.05 | 0.19 | 0.00 | - | 2 | 582 | 40.38% |
| SBUX240621P00070000 | 2024-04-18 9:46AM EDT | 70.00 | 0.28 | 0.20 | 0.27 | 0.00 | - | 1 | 1,179 | 34.18% |
| SBUX240621P00075000 | 2024-04-19 2:58PM EDT | 75.00 | 0.52 | 0.47 | 0.50 | -0.03 | -5.45% | 3 | 6,860 | 29.79% |
| SBUX240621P00080000 | 2024-04-19 3:55PM EDT | 80.00 | 1.21 | 1.16 | 1.21 | -0.05 | -3.97% | 94 | 8,403 | 28.02% |
| SBUX240621P00085000 | 2024-04-19 3:54PM EDT | 85.00 | 2.80 | 2.67 | 2.79 | -0.18 | -6.04% | 75 | 6,302 | 27.70% |
| SBUX240621P00090000 | 2024-04-19 3:29PM EDT | 90.00 | 5.40 | 5.20 | 5.35 | -0.19 | -3.40% | 21 | 3,245 | 27.49% |
| SBUX240621P00092500 | 2024-04-19 2:26PM EDT | 92.50 | 6.90 | 5.05 | 8.65 | -0.22 | -3.09% | 34 | 2,997 | 39.49% |
| SBUX240621P00095000 | 2024-04-19 3:30PM EDT | 95.00 | 8.90 | 7.70 | 9.90 | -0.10 | -1.11% | 41 | 3,955 | 35.89% |
| SBUX240621P00097500 | 2024-04-16 9:48AM EDT | 97.50 | 10.50 | 9.70 | 11.25 | -2.74 | -20.69% | 1 | 1,525 | 31.07% |
| SBUX240621P00100000 | 2024-04-18 10:50AM EDT | 100.00 | 13.85 | 12.25 | 14.05 | 0.00 | - | 1 | 2,766 | 38.04% |
| SBUX240621P00105000 | 2024-04-17 12:26PM EDT | 105.00 | 18.79 | 15.30 | 18.90 | 0.00 | - | 1 | 1,994 | 44.29% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 110.00 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 54.35% |
| SBUX240621P00115000 | 2024-03-08 4:36PM EDT | 115.00 | 23.75 | 26.75 | 29.15 | 0.00 | - | 360 | 0 | 60.25% |
| SBUX240621P00120000 | 2024-02-05 12:29PM EDT | 120.00 | 27.90 | 27.95 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00125000 | 2024-04-16 3:47PM EDT | 125.00 | 40.10 | 35.20 | 39.90 | 0.00 | - | 600 | 200 | 80.01% |
| SBUX240621P00130000 | 2023-05-02 2:13PM EDT | 130.00 | 20.20 | 32.10 | 32.95 | 0.00 | - | 38 | 1 | 0.00% |
| SBUX240621P00135000 | 2023-05-17 2:09PM EDT | 135.00 | 28.97 | 32.70 | 33.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621P00140000 | 2023-12-07 10:33AM EDT | 140.00 | 42.36 | 46.30 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00145000 | 2023-05-23 10:05AM EDT | 145.00 | 43.50 | 44.50 | 45.35 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621P00150000 | 2023-05-17 2:09PM EDT | 150.00 | 43.87 | 47.75 | 48.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.