Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,79-0,36 (-0,45%)
In data: 02:19PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240628C000450002024-05-17 3:59PM EDT45.0033.6032.9036.450.00-33544.14%
SBUX240628C000500002024-05-23 2:13PM EDT50.0028.4428.0032.150.00--1508.20%
SBUX240628C000620002024-05-17 11:25AM EDT62.0015.0017.3019.000.00-10321.29%
SBUX240628C000630002024-06-06 2:16PM EDT63.0019.0514.1018.150.00--2205.47%
SBUX240628C000670002024-06-21 3:50PM EDT67.0013.1010.1014.050.00-11153.52%
SBUX240628C000680002024-05-31 9:38AM EDT68.009.559.1013.050.00-11142.38%
SBUX240628C000700002024-06-21 2:44PM EDT70.009.617.2511.050.00-221128.32%
SBUX240628C000710002024-06-14 1:53PM EDT71.008.706.259.600.00-110191.21%
SBUX240628C000720002024-06-20 10:59AM EDT72.008.505.608.950.00-124115.63%
SBUX240628C000730002024-06-27 12:49PM EDT73.006.904.357.45+0.20+2.99%41368.36%
SBUX240628C000740002024-06-27 9:34AM EDT74.005.063.506.30-0.09-1.75%15558.59%
SBUX240628C000750002024-06-26 3:30PM EDT75.003.803.404.950.00-3915271.48%
SBUX240628C000760002024-06-27 1:54PM EDT76.002.512.873.70-0.35-12.24%334165.33%
SBUX240628C000770002024-06-27 11:48AM EDT77.002.142.032.22-0.06-2.73%3227147.85%
SBUX240628C000780002024-06-27 2:02PM EDT78.001.061.051.09-0.34-24.29%8233126.56%
SBUX240628C000790002024-06-27 2:02PM EDT79.000.400.380.42-0.32-44.44%50097922.27%
SBUX240628C000800002024-06-27 2:04PM EDT80.000.090.090.11-0.19-65.52%9702,38221.19%
SBUX240628C000810002024-06-27 1:56PM EDT81.000.040.040.05-0.06-60.00%4573,59625.78%
SBUX240628C000820002024-06-27 1:55PM EDT82.000.030.010.03-0.01-25.00%2592,89130.86%
SBUX240628C000830002024-06-27 1:20PM EDT83.000.020.010.020.00-552,27935.94%
SBUX240628C000840002024-06-27 1:48PM EDT84.000.020.010.020.00-441,84042.58%
SBUX240628C000850002024-06-27 1:57PM EDT85.000.010.010.02-0.01-50.00%901,08049.22%
SBUX240628C000860002024-06-27 12:56PM EDT86.000.010.000.000.00-2777125.00%
SBUX240628C000870002024-06-26 2:46PM EDT87.000.010.000.230.00-623183.20%
SBUX240628C000880002024-06-26 1:52PM EDT88.000.010.000.020.00-1023262.50%
SBUX240628C000890002024-06-26 9:43AM EDT89.000.010.000.500.00-48404115.63%
SBUX240628C000900002024-06-27 11:53AM EDT90.000.020.000.05+0.01+100.00%489682.03%
SBUX240628C000910002024-06-26 3:37PM EDT91.000.150.000.02+0.14+1,400.00%132278.13%
SBUX240628C000920002024-06-25 3:08PM EDT92.000.010.000.020.00-18182.81%
SBUX240628C000930002024-06-24 10:04AM EDT93.000.010.000.030.00-2317192.19%
SBUX240628C000940002024-06-24 9:54AM EDT94.000.010.000.020.00-39145193.75%
SBUX240628C000950002024-06-27 10:28AM EDT95.000.010.000.010.00-81,12990.63%
SBUX240628C001000002024-06-21 2:57PM EDT100.000.010.000.010.00-1222112.50%
SBUX240628C001050002024-06-21 10:46AM EDT105.000.030.000.050.00-1108157.81%
SBUX240628C001100002024-06-18 11:11AM EDT110.000.010.000.030.00-421567170.31%
SBUX240628C001150002024-06-24 11:07AM EDT115.000.050.000.030.00-10103190.63%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240628P000620002024-06-21 2:57PM EDT62.000.010.000.560.00-15208.59%
SBUX240628P000630002024-06-25 3:08PM EDT63.000.010.000.010.00-459109.38%
SBUX240628P000640002024-06-20 10:40AM EDT64.000.010.000.290.00-11162.50%
SBUX240628P000650002024-06-21 1:55PM EDT65.000.010.000.020.00-4271,380103.13%
SBUX240628P000660002024-06-21 12:21PM EDT66.000.010.000.020.00-1,1881,28795.31%
SBUX240628P000670002024-06-21 1:52PM EDT67.000.020.000.030.00-129892.19%
SBUX240628P000680002024-06-21 10:16AM EDT68.000.020.000.230.00-1297116.80%
SBUX240628P000690002024-06-24 11:54AM EDT69.000.010.000.430.00-538644122.85%
SBUX240628P000700002024-06-26 3:11PM EDT70.000.010.000.020.00-491367.19%
SBUX240628P000710002024-06-24 1:25PM EDT71.000.010.000.020.00-24438959.38%
SBUX240628P000720002024-06-25 2:51PM EDT72.000.010.000.050.00-12035259.38%
SBUX240628P000730002024-06-27 1:19PM EDT73.000.080.000.03+0.06+300.00%2699253.13%
SBUX240628P000740002024-06-27 11:30AM EDT74.000.010.000.010.00-30682138.28%
SBUX240628P000750002024-06-27 12:48PM EDT75.000.010.000.01-0.01-50.00%34478131.25%
SBUX240628P000760002024-06-27 1:24PM EDT76.000.020.010.03-0.02-50.00%2461528.52%
SBUX240628P000770002024-06-27 1:56PM EDT77.000.040.030.04-0.04-50.00%1731,32221.29%
SBUX240628P000780002024-06-27 2:02PM EDT78.000.130.110.14-0.08-40.00%4121,27918.26%
SBUX240628P000790002024-06-27 2:02PM EDT79.000.430.420.44-0.04-8.51%5371,37313.97%
SBUX240628P000800002024-06-27 2:02PM EDT80.001.131.131.21-0.10-8.13%2453,9816.25%
SBUX240628P000810002024-06-27 1:57PM EDT81.001.992.012.05+0.02+1.02%1131,5730.00%
SBUX240628P000820002024-06-27 2:01PM EDT82.003.052.943.50-0.57-15.75%1847755.47%
SBUX240628P000830002024-06-27 11:42AM EDT83.003.923.804.10-0.10-2.49%152410.00%
SBUX240628P000840002024-06-27 1:57PM EDT84.004.973.906.00-0.18-3.50%563108.59%
SBUX240628P000850002024-06-26 3:48PM EDT85.006.004.007.500.00-1814147.66%
SBUX240628P000860002024-06-25 3:21PM EDT86.006.905.508.250.00-19145.51%
SBUX240628P000870002024-06-25 3:01PM EDT87.008.005.859.700.00-130181.64%
SBUX240628P000880002024-06-25 1:31PM EDT88.009.007.6510.100.00-43157.42%
SBUX240628P000890002024-06-26 3:34PM EDT89.009.908.0011.750.00-10206.35%
SBUX240628P000900002024-06-26 11:04AM EDT90.0011.108.8512.600.00-13208.20%
SBUX240628P000910002024-06-21 2:23PM EDT91.0011.2510.0013.750.00-50226.95%
SBUX240628P000920002024-06-18 9:49AM EDT92.0011.1510.9014.750.00--0236.91%
SBUX240628P000950002024-06-17 10:14AM EDT95.0014.9013.9017.750.00--0265.14%
SBUX240628P001000002024-06-12 12:38PM EDT100.0020.6018.9022.750.00--0308.20%
SBUX240628P001050002024-06-17 10:02AM EDT105.0024.8023.9027.750.00--3347.07%