Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,65-0,59 (-0,74%)
Alla chiusura: 04:00PM EDT
79,75 +0,10 (+0,13%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240628C000450002024-05-17 3:59PM EDT45.0033.6032.9036.450.00-33115.63%
SBUX240628C000500002024-05-23 2:13PM EDT50.0028.4427.7531.600.00--195.31%
SBUX240628C000620002024-05-17 11:25AM EDT62.0015.0017.3019.000.00-1093.26%
SBUX240628C000630002024-06-06 2:16PM EDT63.0019.0515.7017.850.00--265.82%
SBUX240628C000680002024-05-31 9:38AM EDT68.009.5511.4513.000.00-1168.41%
SBUX240628C000700002024-06-12 10:21AM EDT70.009.527.7511.000.00-11580.13%
SBUX240628C000710002024-06-14 1:53PM EDT71.008.708.709.15-0.60-6.45%110152.15%
SBUX240628C000720002024-06-04 9:51AM EDT72.0011.376.809.000.00-13169.04%
SBUX240628C000730002024-06-14 12:13PM EDT73.007.085.808.00-0.42-5.60%11363.48%
SBUX240628C000740002024-06-13 12:36PM EDT74.006.524.907.050.00-25358.84%
SBUX240628C000750002024-06-14 1:53PM EDT75.004.864.956.10-0.89-15.48%213254.00%
SBUX240628C000760002024-06-14 3:13PM EDT76.003.904.054.75-0.70-15.22%1110541.36%
SBUX240628C000770002024-06-14 3:02PM EDT77.003.073.204.30-0.83-21.28%425845.36%
SBUX240628C000780002024-06-14 2:52PM EDT78.002.252.452.62-0.76-25.25%1823227.05%
SBUX240628C000790002024-06-14 3:56PM EDT79.001.801.801.87-0.47-20.70%16034024.56%
SBUX240628C000800002024-06-14 3:54PM EDT80.001.291.281.33-0.41-24.12%3401,05724.02%
SBUX240628C000810002024-06-14 3:57PM EDT81.000.870.870.91-0.30-25.64%13071123.73%
SBUX240628C000820002024-06-14 3:57PM EDT82.000.590.560.60-0.25-29.76%64292023.58%
SBUX240628C000830002024-06-14 3:55PM EDT83.000.360.360.39-0.21-36.84%4168423.73%
SBUX240628C000840002024-06-14 3:48PM EDT84.000.250.220.25-0.13-34.21%3001,07924.07%
SBUX240628C000850002024-06-14 3:54PM EDT85.000.150.140.17-0.12-44.44%3667524.90%
SBUX240628C000860002024-06-14 3:39PM EDT86.000.100.090.12-0.08-44.44%861025.88%
SBUX240628C000870002024-06-14 1:54PM EDT87.000.090.070.10-0.05-35.71%7720627.74%
SBUX240628C000880002024-06-13 1:58PM EDT88.000.080.030.30-0.04-33.33%212239.45%
SBUX240628C000890002024-06-13 12:16PM EDT89.000.080.021.03+0.03+60.00%125862.70%
SBUX240628C000900002024-06-14 3:37PM EDT90.000.050.030.20-0.01-16.67%5246241.50%
SBUX240628C000910002024-06-14 2:09PM EDT91.000.060.030.080.00-6526337.01%
SBUX240628C000920002024-06-14 2:53PM EDT92.000.040.020.20-0.01-20.00%196747.07%
SBUX240628C000930002024-06-14 2:47PM EDT93.000.040.020.42-0.01-20.00%5012950.78%
SBUX240628C000940002024-06-14 2:40PM EDT94.000.050.010.210.00-10010052.93%
SBUX240628C000950002024-06-14 3:00PM EDT95.000.040.010.06-0.02-33.33%4067744.53%
SBUX240628C001000002024-06-14 2:54PM EDT100.000.030.010.05-0.03-50.00%3010050.00%
SBUX240628C001050002024-06-13 2:41PM EDT105.000.030.000.040.00-17856.25%
SBUX240628C001100002024-06-13 9:30AM EDT110.000.330.000.030.00-39262.50%
SBUX240628C001150002024-06-14 12:36PM EDT115.000.020.000.030.00-515070.31%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240628P000630002024-05-29 9:54AM EDT63.000.460.001.340.00--895.80%
SBUX240628P000640002024-05-13 3:08PM EDT64.000.130.002.000.00-11102.49%
SBUX240628P000650002024-06-14 3:05PM EDT65.000.020.000.25-0.03-60.00%3527458.40%
SBUX240628P000660002024-06-14 3:10PM EDT66.000.030.010.29-0.01-25.00%3512556.74%
SBUX240628P000670002024-06-10 3:23PM EDT67.000.040.030.050.00-20029543.75%
SBUX240628P000680002024-06-14 3:02PM EDT68.000.040.000.20-0.03-42.86%5026752.34%
SBUX240628P000690002024-06-14 2:57PM EDT69.000.050.020.20+0.01+25.00%9516248.44%
SBUX240628P000700002024-06-14 2:58PM EDT70.000.050.020.20+0.01+25.00%5024544.53%
SBUX240628P000710002024-06-12 1:55PM EDT71.000.090.030.200.00-329840.72%
SBUX240628P000720002024-06-14 2:14PM EDT72.000.090.040.58+0.02+28.57%707449.95%
SBUX240628P000730002024-06-14 1:03PM EDT73.000.110.070.12-0.01-8.33%933329.20%
SBUX240628P000740002024-06-14 3:34PM EDT74.000.130.120.140.00-5962426.47%
SBUX240628P000750002024-06-14 3:13PM EDT75.000.220.180.21+0.04+22.22%20565325.34%
SBUX240628P000760002024-06-14 3:48PM EDT76.000.300.270.30+0.04+15.38%4021823.83%
SBUX240628P000770002024-06-14 3:59PM EDT77.000.450.210.45+0.08+21.62%7828622.75%
SBUX240628P000780002024-06-14 3:57PM EDT78.000.680.650.69+0.12+21.43%7420422.07%
SBUX240628P000790002024-06-14 3:57PM EDT79.001.020.991.03+0.17+20.00%6520121.46%
SBUX240628P000800002024-06-14 2:37PM EDT80.001.551.251.50+0.26+20.16%7334721.14%
SBUX240628P000810002024-06-14 3:51PM EDT81.002.011.852.10+0.26+14.86%12314921.00%
SBUX240628P000820002024-06-14 3:52PM EDT82.002.852.552.82+0.45+18.75%4231121.02%
SBUX240628P000830002024-06-13 9:30AM EDT83.004.403.303.650.00-121721.58%
SBUX240628P000840002024-06-14 2:44PM EDT84.004.874.404.55+1.02+26.49%110722.56%
SBUX240628P000850002024-06-14 1:03PM EDT85.005.075.305.50+0.15+3.05%12624.12%
SBUX240628P000860002024-06-07 3:36PM EDT86.004.846.057.500.00-4553.05%
SBUX240628P000870002024-06-11 2:43PM EDT87.006.966.159.100.00-1069.26%
SBUX240628P000880002024-06-06 3:08PM EDT88.006.157.159.250.00--255.86%
SBUX240628P000890002024-06-10 1:33PM EDT89.007.708.5010.700.00--069.73%
SBUX240628P000900002024-06-07 3:13PM EDT90.008.589.2011.050.00-1258.20%
SBUX240628P000910002024-05-30 9:42AM EDT91.0013.409.4012.150.00-1064.36%
SBUX240628P001000002024-06-12 12:38PM EDT100.0020.6020.1521.250.00--075.39%