Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.589,45 +262,84 (+0,43%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 115.63% |
| SBUX240628C00050000 | 2024-05-23 2:13PM EDT | 50.00 | 28.44 | 27.75 | 31.60 | 0.00 | - | - | 1 | 95.31% |
| SBUX240628C00062000 | 2024-05-17 11:25AM EDT | 62.00 | 15.00 | 17.30 | 19.00 | 0.00 | - | 1 | 0 | 93.26% |
| SBUX240628C00063000 | 2024-06-06 2:16PM EDT | 63.00 | 19.05 | 15.70 | 17.85 | 0.00 | - | - | 2 | 65.82% |
| SBUX240628C00068000 | 2024-05-31 9:38AM EDT | 68.00 | 9.55 | 11.45 | 13.00 | 0.00 | - | 1 | 1 | 68.41% |
| SBUX240628C00070000 | 2024-06-12 10:21AM EDT | 70.00 | 9.52 | 7.75 | 11.00 | 0.00 | - | 1 | 15 | 80.13% |
| SBUX240628C00071000 | 2024-06-14 1:53PM EDT | 71.00 | 8.70 | 8.70 | 9.15 | -0.60 | -6.45% | 1 | 101 | 52.15% |
| SBUX240628C00072000 | 2024-06-04 9:51AM EDT | 72.00 | 11.37 | 6.80 | 9.00 | 0.00 | - | 1 | 31 | 69.04% |
| SBUX240628C00073000 | 2024-06-14 12:13PM EDT | 73.00 | 7.08 | 5.80 | 8.00 | -0.42 | -5.60% | 1 | 13 | 63.48% |
| SBUX240628C00074000 | 2024-06-13 12:36PM EDT | 74.00 | 6.52 | 4.90 | 7.05 | 0.00 | - | 2 | 53 | 58.84% |
| SBUX240628C00075000 | 2024-06-14 1:53PM EDT | 75.00 | 4.86 | 4.95 | 6.10 | -0.89 | -15.48% | 2 | 132 | 54.00% |
| SBUX240628C00076000 | 2024-06-14 3:13PM EDT | 76.00 | 3.90 | 4.05 | 4.75 | -0.70 | -15.22% | 11 | 105 | 41.36% |
| SBUX240628C00077000 | 2024-06-14 3:02PM EDT | 77.00 | 3.07 | 3.20 | 4.30 | -0.83 | -21.28% | 4 | 258 | 45.36% |
| SBUX240628C00078000 | 2024-06-14 2:52PM EDT | 78.00 | 2.25 | 2.45 | 2.62 | -0.76 | -25.25% | 18 | 232 | 27.05% |
| SBUX240628C00079000 | 2024-06-14 3:56PM EDT | 79.00 | 1.80 | 1.80 | 1.87 | -0.47 | -20.70% | 160 | 340 | 24.56% |
| SBUX240628C00080000 | 2024-06-14 3:54PM EDT | 80.00 | 1.29 | 1.28 | 1.33 | -0.41 | -24.12% | 340 | 1,057 | 24.02% |
| SBUX240628C00081000 | 2024-06-14 3:57PM EDT | 81.00 | 0.87 | 0.87 | 0.91 | -0.30 | -25.64% | 130 | 711 | 23.73% |
| SBUX240628C00082000 | 2024-06-14 3:57PM EDT | 82.00 | 0.59 | 0.56 | 0.60 | -0.25 | -29.76% | 642 | 920 | 23.58% |
| SBUX240628C00083000 | 2024-06-14 3:55PM EDT | 83.00 | 0.36 | 0.36 | 0.39 | -0.21 | -36.84% | 41 | 684 | 23.73% |
| SBUX240628C00084000 | 2024-06-14 3:48PM EDT | 84.00 | 0.25 | 0.22 | 0.25 | -0.13 | -34.21% | 300 | 1,079 | 24.07% |
| SBUX240628C00085000 | 2024-06-14 3:54PM EDT | 85.00 | 0.15 | 0.14 | 0.17 | -0.12 | -44.44% | 36 | 675 | 24.90% |
| SBUX240628C00086000 | 2024-06-14 3:39PM EDT | 86.00 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 8 | 610 | 25.88% |
| SBUX240628C00087000 | 2024-06-14 1:54PM EDT | 87.00 | 0.09 | 0.07 | 0.10 | -0.05 | -35.71% | 77 | 206 | 27.74% |
| SBUX240628C00088000 | 2024-06-13 1:58PM EDT | 88.00 | 0.08 | 0.03 | 0.30 | -0.04 | -33.33% | 2 | 122 | 39.45% |
| SBUX240628C00089000 | 2024-06-13 12:16PM EDT | 89.00 | 0.08 | 0.02 | 1.03 | +0.03 | +60.00% | 1 | 258 | 62.70% |
| SBUX240628C00090000 | 2024-06-14 3:37PM EDT | 90.00 | 0.05 | 0.03 | 0.20 | -0.01 | -16.67% | 52 | 462 | 41.50% |
| SBUX240628C00091000 | 2024-06-14 2:09PM EDT | 91.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 65 | 263 | 37.01% |
| SBUX240628C00092000 | 2024-06-14 2:53PM EDT | 92.00 | 0.04 | 0.02 | 0.20 | -0.01 | -20.00% | 19 | 67 | 47.07% |
| SBUX240628C00093000 | 2024-06-14 2:47PM EDT | 93.00 | 0.04 | 0.02 | 0.42 | -0.01 | -20.00% | 50 | 129 | 50.78% |
| SBUX240628C00094000 | 2024-06-14 2:40PM EDT | 94.00 | 0.05 | 0.01 | 0.21 | 0.00 | - | 100 | 100 | 52.93% |
| SBUX240628C00095000 | 2024-06-14 3:00PM EDT | 95.00 | 0.04 | 0.01 | 0.06 | -0.02 | -33.33% | 40 | 677 | 44.53% |
| SBUX240628C00100000 | 2024-06-14 2:54PM EDT | 100.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 30 | 100 | 50.00% |
| SBUX240628C00105000 | 2024-06-13 2:41PM EDT | 105.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 78 | 56.25% |
| SBUX240628C00110000 | 2024-06-13 9:30AM EDT | 110.00 | 0.33 | 0.00 | 0.03 | 0.00 | - | 3 | 92 | 62.50% |
| SBUX240628C00115000 | 2024-06-14 12:36PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 50 | 70.31% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628P00063000 | 2024-05-29 9:54AM EDT | 63.00 | 0.46 | 0.00 | 1.34 | 0.00 | - | - | 8 | 95.80% |
| SBUX240628P00064000 | 2024-05-13 3:08PM EDT | 64.00 | 0.13 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 102.49% |
| SBUX240628P00065000 | 2024-06-14 3:05PM EDT | 65.00 | 0.02 | 0.00 | 0.25 | -0.03 | -60.00% | 35 | 274 | 58.40% |
| SBUX240628P00066000 | 2024-06-14 3:10PM EDT | 66.00 | 0.03 | 0.01 | 0.29 | -0.01 | -25.00% | 35 | 125 | 56.74% |
| SBUX240628P00067000 | 2024-06-10 3:23PM EDT | 67.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 200 | 295 | 43.75% |
| SBUX240628P00068000 | 2024-06-14 3:02PM EDT | 68.00 | 0.04 | 0.00 | 0.20 | -0.03 | -42.86% | 50 | 267 | 52.34% |
| SBUX240628P00069000 | 2024-06-14 2:57PM EDT | 69.00 | 0.05 | 0.02 | 0.20 | +0.01 | +25.00% | 95 | 162 | 48.44% |
| SBUX240628P00070000 | 2024-06-14 2:58PM EDT | 70.00 | 0.05 | 0.02 | 0.20 | +0.01 | +25.00% | 50 | 245 | 44.53% |
| SBUX240628P00071000 | 2024-06-12 1:55PM EDT | 71.00 | 0.09 | 0.03 | 0.20 | 0.00 | - | 3 | 298 | 40.72% |
| SBUX240628P00072000 | 2024-06-14 2:14PM EDT | 72.00 | 0.09 | 0.04 | 0.58 | +0.02 | +28.57% | 70 | 74 | 49.95% |
| SBUX240628P00073000 | 2024-06-14 1:03PM EDT | 73.00 | 0.11 | 0.07 | 0.12 | -0.01 | -8.33% | 9 | 333 | 29.20% |
| SBUX240628P00074000 | 2024-06-14 3:34PM EDT | 74.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 59 | 624 | 26.47% |
| SBUX240628P00075000 | 2024-06-14 3:13PM EDT | 75.00 | 0.22 | 0.18 | 0.21 | +0.04 | +22.22% | 205 | 653 | 25.34% |
| SBUX240628P00076000 | 2024-06-14 3:48PM EDT | 76.00 | 0.30 | 0.27 | 0.30 | +0.04 | +15.38% | 40 | 218 | 23.83% |
| SBUX240628P00077000 | 2024-06-14 3:59PM EDT | 77.00 | 0.45 | 0.21 | 0.45 | +0.08 | +21.62% | 78 | 286 | 22.75% |
| SBUX240628P00078000 | 2024-06-14 3:57PM EDT | 78.00 | 0.68 | 0.65 | 0.69 | +0.12 | +21.43% | 74 | 204 | 22.07% |
| SBUX240628P00079000 | 2024-06-14 3:57PM EDT | 79.00 | 1.02 | 0.99 | 1.03 | +0.17 | +20.00% | 65 | 201 | 21.46% |
| SBUX240628P00080000 | 2024-06-14 2:37PM EDT | 80.00 | 1.55 | 1.25 | 1.50 | +0.26 | +20.16% | 73 | 347 | 21.14% |
| SBUX240628P00081000 | 2024-06-14 3:51PM EDT | 81.00 | 2.01 | 1.85 | 2.10 | +0.26 | +14.86% | 123 | 149 | 21.00% |
| SBUX240628P00082000 | 2024-06-14 3:52PM EDT | 82.00 | 2.85 | 2.55 | 2.82 | +0.45 | +18.75% | 42 | 311 | 21.02% |
| SBUX240628P00083000 | 2024-06-13 9:30AM EDT | 83.00 | 4.40 | 3.30 | 3.65 | 0.00 | - | 1 | 217 | 21.58% |
| SBUX240628P00084000 | 2024-06-14 2:44PM EDT | 84.00 | 4.87 | 4.40 | 4.55 | +1.02 | +26.49% | 1 | 107 | 22.56% |
| SBUX240628P00085000 | 2024-06-14 1:03PM EDT | 85.00 | 5.07 | 5.30 | 5.50 | +0.15 | +3.05% | 1 | 26 | 24.12% |
| SBUX240628P00086000 | 2024-06-07 3:36PM EDT | 86.00 | 4.84 | 6.05 | 7.50 | 0.00 | - | 4 | 5 | 53.05% |
| SBUX240628P00087000 | 2024-06-11 2:43PM EDT | 87.00 | 6.96 | 6.15 | 9.10 | 0.00 | - | 1 | 0 | 69.26% |
| SBUX240628P00088000 | 2024-06-06 3:08PM EDT | 88.00 | 6.15 | 7.15 | 9.25 | 0.00 | - | - | 2 | 55.86% |
| SBUX240628P00089000 | 2024-06-10 1:33PM EDT | 89.00 | 7.70 | 8.50 | 10.70 | 0.00 | - | - | 0 | 69.73% |
| SBUX240628P00090000 | 2024-06-07 3:13PM EDT | 90.00 | 8.58 | 9.20 | 11.05 | 0.00 | - | 1 | 2 | 58.20% |
| SBUX240628P00091000 | 2024-05-30 9:42AM EDT | 91.00 | 13.40 | 9.40 | 12.15 | 0.00 | - | 1 | 0 | 64.36% |
| SBUX240628P00100000 | 2024-06-12 12:38PM EDT | 100.00 | 20.60 | 20.15 | 21.25 | 0.00 | - | - | 0 | 75.39% |
© 2024 Yahoo. Tutti i diritti riservati.