Italia markets closed
Dow Jones
39.071,44 -56,36 (-0,14%) Nasdaq
17.823,08 +17,92 (+0,10%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.703,99 +730,72 (+1,28%) CMC Crypto 200
1.285,81 +19,67 (+1,55%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:19PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 33.60 | 32.90 | 36.45 | 0.00 | - | 3 | 3 | 544.14% |
| SBUX240628C00050000 | 2024-05-23 2:13PM EDT | 50.00 | 28.44 | 28.00 | 32.15 | 0.00 | - | - | 1 | 508.20% |
| SBUX240628C00062000 | 2024-05-17 11:25AM EDT | 62.00 | 15.00 | 17.30 | 19.00 | 0.00 | - | 1 | 0 | 321.29% |
| SBUX240628C00063000 | 2024-06-06 2:16PM EDT | 63.00 | 19.05 | 14.10 | 18.15 | 0.00 | - | - | 2 | 205.47% |
| SBUX240628C00067000 | 2024-06-21 3:50PM EDT | 67.00 | 13.10 | 10.10 | 14.05 | 0.00 | - | 1 | 1 | 153.52% |
| SBUX240628C00068000 | 2024-05-31 9:38AM EDT | 68.00 | 9.55 | 9.10 | 13.05 | 0.00 | - | 1 | 1 | 142.38% |
| SBUX240628C00070000 | 2024-06-21 2:44PM EDT | 70.00 | 9.61 | 7.25 | 11.05 | 0.00 | - | 2 | 21 | 128.32% |
| SBUX240628C00071000 | 2024-06-14 1:53PM EDT | 71.00 | 8.70 | 6.25 | 9.60 | 0.00 | - | 1 | 101 | 91.21% |
| SBUX240628C00072000 | 2024-06-20 10:59AM EDT | 72.00 | 8.50 | 5.60 | 8.95 | 0.00 | - | 1 | 24 | 115.63% |
| SBUX240628C00073000 | 2024-06-27 12:49PM EDT | 73.00 | 6.90 | 4.35 | 7.45 | +0.20 | +2.99% | 4 | 13 | 68.36% |
| SBUX240628C00074000 | 2024-06-27 9:34AM EDT | 74.00 | 5.06 | 3.50 | 6.30 | -0.09 | -1.75% | 1 | 55 | 58.59% |
| SBUX240628C00075000 | 2024-06-26 3:30PM EDT | 75.00 | 3.80 | 3.40 | 4.95 | 0.00 | - | 39 | 152 | 71.48% |
| SBUX240628C00076000 | 2024-06-27 1:54PM EDT | 76.00 | 2.51 | 2.87 | 3.70 | -0.35 | -12.24% | 3 | 341 | 65.33% |
| SBUX240628C00077000 | 2024-06-27 11:48AM EDT | 77.00 | 2.14 | 2.03 | 2.22 | -0.06 | -2.73% | 32 | 271 | 47.85% |
| SBUX240628C00078000 | 2024-06-27 2:02PM EDT | 78.00 | 1.06 | 1.05 | 1.09 | -0.34 | -24.29% | 82 | 331 | 26.56% |
| SBUX240628C00079000 | 2024-06-27 2:02PM EDT | 79.00 | 0.40 | 0.38 | 0.42 | -0.32 | -44.44% | 500 | 979 | 22.27% |
| SBUX240628C00080000 | 2024-06-27 2:04PM EDT | 80.00 | 0.09 | 0.09 | 0.11 | -0.19 | -65.52% | 970 | 2,382 | 21.19% |
| SBUX240628C00081000 | 2024-06-27 1:56PM EDT | 81.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 457 | 3,596 | 25.78% |
| SBUX240628C00082000 | 2024-06-27 1:55PM EDT | 82.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 259 | 2,891 | 30.86% |
| SBUX240628C00083000 | 2024-06-27 1:20PM EDT | 83.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 2,279 | 35.94% |
| SBUX240628C00084000 | 2024-06-27 1:48PM EDT | 84.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 1,840 | 42.58% |
| SBUX240628C00085000 | 2024-06-27 1:57PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 90 | 1,080 | 49.22% |
| SBUX240628C00086000 | 2024-06-27 12:56PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 771 | 25.00% |
| SBUX240628C00087000 | 2024-06-26 2:46PM EDT | 87.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 6 | 231 | 83.20% |
| SBUX240628C00088000 | 2024-06-26 1:52PM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 232 | 62.50% |
| SBUX240628C00089000 | 2024-06-26 9:43AM EDT | 89.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 48 | 404 | 115.63% |
| SBUX240628C00090000 | 2024-06-27 11:53AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 4 | 896 | 82.03% |
| SBUX240628C00091000 | 2024-06-26 3:37PM EDT | 91.00 | 0.15 | 0.00 | 0.02 | +0.14 | +1,400.00% | 1 | 322 | 78.13% |
| SBUX240628C00092000 | 2024-06-25 3:08PM EDT | 92.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 81 | 82.81% |
| SBUX240628C00093000 | 2024-06-24 10:04AM EDT | 93.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 171 | 92.19% |
| SBUX240628C00094000 | 2024-06-24 9:54AM EDT | 94.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 391 | 451 | 93.75% |
| SBUX240628C00095000 | 2024-06-27 10:28AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,129 | 90.63% |
| SBUX240628C00100000 | 2024-06-21 2:57PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 222 | 112.50% |
| SBUX240628C00105000 | 2024-06-21 10:46AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 157.81% |
| SBUX240628C00110000 | 2024-06-18 11:11AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 421 | 567 | 170.31% |
| SBUX240628C00115000 | 2024-06-24 11:07AM EDT | 115.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 103 | 190.63% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628P00062000 | 2024-06-21 2:57PM EDT | 62.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 1 | 5 | 208.59% |
| SBUX240628P00063000 | 2024-06-25 3:08PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 109.38% |
| SBUX240628P00064000 | 2024-06-20 10:40AM EDT | 64.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 162.50% |
| SBUX240628P00065000 | 2024-06-21 1:55PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 427 | 1,380 | 103.13% |
| SBUX240628P00066000 | 2024-06-21 12:21PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,188 | 1,287 | 95.31% |
| SBUX240628P00067000 | 2024-06-21 1:52PM EDT | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 298 | 92.19% |
| SBUX240628P00068000 | 2024-06-21 10:16AM EDT | 68.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 297 | 116.80% |
| SBUX240628P00069000 | 2024-06-24 11:54AM EDT | 69.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 538 | 644 | 122.85% |
| SBUX240628P00070000 | 2024-06-26 3:11PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 913 | 67.19% |
| SBUX240628P00071000 | 2024-06-24 1:25PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 244 | 389 | 59.38% |
| SBUX240628P00072000 | 2024-06-25 2:51PM EDT | 72.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 120 | 352 | 59.38% |
| SBUX240628P00073000 | 2024-06-27 1:19PM EDT | 73.00 | 0.08 | 0.00 | 0.03 | +0.06 | +300.00% | 26 | 992 | 53.13% |
| SBUX240628P00074000 | 2024-06-27 11:30AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 821 | 38.28% |
| SBUX240628P00075000 | 2024-06-27 12:48PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 344 | 781 | 31.25% |
| SBUX240628P00076000 | 2024-06-27 1:24PM EDT | 76.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 24 | 615 | 28.52% |
| SBUX240628P00077000 | 2024-06-27 1:56PM EDT | 77.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 173 | 1,322 | 21.29% |
| SBUX240628P00078000 | 2024-06-27 2:02PM EDT | 78.00 | 0.13 | 0.11 | 0.14 | -0.08 | -40.00% | 412 | 1,279 | 18.26% |
| SBUX240628P00079000 | 2024-06-27 2:02PM EDT | 79.00 | 0.43 | 0.42 | 0.44 | -0.04 | -8.51% | 537 | 1,373 | 13.97% |
| SBUX240628P00080000 | 2024-06-27 2:02PM EDT | 80.00 | 1.13 | 1.13 | 1.21 | -0.10 | -8.13% | 245 | 3,981 | 6.25% |
| SBUX240628P00081000 | 2024-06-27 1:57PM EDT | 81.00 | 1.99 | 2.01 | 2.05 | +0.02 | +1.02% | 113 | 1,573 | 0.00% |
| SBUX240628P00082000 | 2024-06-27 2:01PM EDT | 82.00 | 3.05 | 2.94 | 3.50 | -0.57 | -15.75% | 18 | 477 | 55.47% |
| SBUX240628P00083000 | 2024-06-27 11:42AM EDT | 83.00 | 3.92 | 3.80 | 4.10 | -0.10 | -2.49% | 15 | 241 | 0.00% |
| SBUX240628P00084000 | 2024-06-27 1:57PM EDT | 84.00 | 4.97 | 3.90 | 6.00 | -0.18 | -3.50% | 5 | 63 | 108.59% |
| SBUX240628P00085000 | 2024-06-26 3:48PM EDT | 85.00 | 6.00 | 4.00 | 7.50 | 0.00 | - | 18 | 14 | 147.66% |
| SBUX240628P00086000 | 2024-06-25 3:21PM EDT | 86.00 | 6.90 | 5.50 | 8.25 | 0.00 | - | 1 | 9 | 145.51% |
| SBUX240628P00087000 | 2024-06-25 3:01PM EDT | 87.00 | 8.00 | 5.85 | 9.70 | 0.00 | - | 13 | 0 | 181.64% |
| SBUX240628P00088000 | 2024-06-25 1:31PM EDT | 88.00 | 9.00 | 7.65 | 10.10 | 0.00 | - | 4 | 3 | 157.42% |
| SBUX240628P00089000 | 2024-06-26 3:34PM EDT | 89.00 | 9.90 | 8.00 | 11.75 | 0.00 | - | 1 | 0 | 206.35% |
| SBUX240628P00090000 | 2024-06-26 11:04AM EDT | 90.00 | 11.10 | 8.85 | 12.60 | 0.00 | - | 1 | 3 | 208.20% |
| SBUX240628P00091000 | 2024-06-21 2:23PM EDT | 91.00 | 11.25 | 10.00 | 13.75 | 0.00 | - | 5 | 0 | 226.95% |
| SBUX240628P00092000 | 2024-06-18 9:49AM EDT | 92.00 | 11.15 | 10.90 | 14.75 | 0.00 | - | - | 0 | 236.91% |
| SBUX240628P00095000 | 2024-06-17 10:14AM EDT | 95.00 | 14.90 | 13.90 | 17.75 | 0.00 | - | - | 0 | 265.14% |
| SBUX240628P00100000 | 2024-06-12 12:38PM EDT | 100.00 | 20.60 | 18.90 | 22.75 | 0.00 | - | - | 0 | 308.20% |
| SBUX240628P00105000 | 2024-06-17 10:02AM EDT | 105.00 | 24.80 | 23.90 | 27.75 | 0.00 | - | - | 3 | 347.07% |
© 2024 Yahoo. Tutti i diritti riservati.