Italia markets open in 1 hour 13 minutes
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
40.026,66 +395,60 (+1,00%) EUR/USD
1,0734 -0,0008 (-0,08%) Bitcoin EUR
58.679,66 -358,29 (-0,61%) CMC Crypto 200
1.346,38 +44,30 (+3,40%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705C00045000 | 2024-06-05 3:01PM EDT | 45.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240705C00060000 | 2024-06-28 9:57AM EDT | 60.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240705C00067000 | 2024-06-26 12:15PM EDT | 67.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240705C00070000 | 2024-07-01 11:44AM EDT | 70.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| SBUX240705C00071000 | 2024-06-28 3:15PM EDT | 71.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240705C00072000 | 2024-06-21 3:50PM EDT | 72.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240705C00073000 | 2024-07-01 3:58PM EDT | 73.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240705C00074000 | 2024-07-01 12:41PM EDT | 74.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SBUX240705C00075000 | 2024-07-01 2:50PM EDT | 75.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| SBUX240705C00076000 | 2024-07-01 2:32PM EDT | 76.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| SBUX240705C00077000 | 2024-07-01 3:59PM EDT | 77.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 0.00% |
| SBUX240705C00078000 | 2024-07-01 3:57PM EDT | 78.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,789 | 0 | 3.13% |
| SBUX240705C00079000 | 2024-07-01 3:55PM EDT | 79.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 6.25% |
| SBUX240705C00080000 | 2024-07-01 3:58PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,213 | 0 | 12.50% |
| SBUX240705C00081000 | 2024-07-01 3:55PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,482 | 0 | 12.50% |
| SBUX240705C00082000 | 2024-07-01 3:25PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 12.50% |
| SBUX240705C00083000 | 2024-07-01 3:58PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| SBUX240705C00084000 | 2024-07-01 2:23PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SBUX240705C00085000 | 2024-07-01 3:59PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 25.00% |
| SBUX240705C00086000 | 2024-07-01 3:50PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| SBUX240705C00087000 | 2024-07-01 3:20PM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| SBUX240705C00088000 | 2024-07-01 9:36AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBUX240705C00089000 | 2024-06-27 9:32AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| SBUX240705C00090000 | 2024-07-01 9:48AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBUX240705C00091000 | 2024-06-28 12:28PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SBUX240705C00092000 | 2024-06-28 11:19AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SBUX240705C00093000 | 2024-06-27 10:28AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SBUX240705C00095000 | 2024-06-26 3:34PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| SBUX240705C00100000 | 2024-06-24 2:35PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| SBUX240705C00105000 | 2024-06-28 3:15PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX240705C00110000 | 2024-07-01 3:53PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705P00065000 | 2024-07-01 11:14AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| SBUX240705P00066000 | 2024-07-01 12:02PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 25.00% |
| SBUX240705P00067000 | 2024-07-01 1:58PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| SBUX240705P00068000 | 2024-07-01 3:58PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| SBUX240705P00069000 | 2024-07-01 3:38PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX240705P00070000 | 2024-07-01 3:52PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SBUX240705P00071000 | 2024-07-01 11:55AM EDT | 71.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX240705P00072000 | 2024-07-01 2:46PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| SBUX240705P00073000 | 2024-07-01 3:59PM EDT | 73.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SBUX240705P00074000 | 2024-07-01 3:47PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| SBUX240705P00075000 | 2024-07-01 3:58PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 6.25% |
| SBUX240705P00076000 | 2024-07-01 3:49PM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 3.13% |
| SBUX240705P00077000 | 2024-07-01 3:59PM EDT | 77.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 0.78% |
| SBUX240705P00078000 | 2024-07-01 3:59PM EDT | 78.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 0.00% |
| SBUX240705P00079000 | 2024-07-01 3:44PM EDT | 79.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| SBUX240705P00080000 | 2024-07-01 3:41PM EDT | 80.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| SBUX240705P00081000 | 2024-07-01 3:41PM EDT | 81.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SBUX240705P00082000 | 2024-07-01 3:57PM EDT | 82.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| SBUX240705P00083000 | 2024-07-01 2:10PM EDT | 83.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX240705P00084000 | 2024-06-28 10:56AM EDT | 84.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240705P00085000 | 2024-06-27 10:32AM EDT | 85.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX240705P00086000 | 2024-06-25 11:16AM EDT | 86.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX240705P00087000 | 2024-06-28 10:47AM EDT | 87.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240705P00088000 | 2024-06-25 2:10PM EDT | 88.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240705P00089000 | 2024-06-21 3:50PM EDT | 89.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240705P00090000 | 2024-06-10 9:46AM EDT | 90.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240705P00091000 | 2024-06-25 2:10PM EDT | 91.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240705P00093000 | 2024-06-25 9:40AM EDT | 93.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240705P00095000 | 2024-06-05 3:55PM EDT | 95.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.