Italia markets open in 38 minutes
Dow Jones
39.169,52 +50,66 (+0,13%) Nasdaq
17.879,30 +146,70 (+0,83%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0737 -0,0006 (-0,05%) Bitcoin EUR
58.585,77 -363,43 (-0,62%) CMC Crypto 200
1.344,46 -0,04 (-0,00%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712C00066000 | 2024-06-21 3:50PM EDT | 66.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240712C00070000 | 2024-06-28 3:44PM EDT | 70.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240712C00073000 | 2024-07-01 12:04PM EDT | 73.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240712C00074000 | 2024-06-28 10:48AM EDT | 74.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SBUX240712C00075000 | 2024-07-01 11:44AM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SBUX240712C00076000 | 2024-07-01 3:55PM EDT | 76.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.00% |
| SBUX240712C00077000 | 2024-07-01 3:58PM EDT | 77.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| SBUX240712C00078000 | 2024-07-01 3:58PM EDT | 78.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| SBUX240712C00079000 | 2024-07-01 3:58PM EDT | 79.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| SBUX240712C00080000 | 2024-07-01 3:53PM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 6.25% |
| SBUX240712C00081000 | 2024-07-01 3:26PM EDT | 81.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 6.25% |
| SBUX240712C00082000 | 2024-07-01 3:10PM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 6.25% |
| SBUX240712C00083000 | 2024-07-01 2:50PM EDT | 83.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| SBUX240712C00084000 | 2024-07-01 2:54PM EDT | 84.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| SBUX240712C00085000 | 2024-07-01 2:35PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| SBUX240712C00086000 | 2024-07-01 3:56PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SBUX240712C00087000 | 2024-07-01 12:07PM EDT | 87.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| SBUX240712C00088000 | 2024-07-01 10:33AM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SBUX240712C00089000 | 2024-07-01 3:23PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| SBUX240712C00090000 | 2024-07-01 3:22PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 25.00% |
| SBUX240712C00091000 | 2024-07-01 10:04AM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SBUX240712C00092000 | 2024-07-01 10:05AM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SBUX240712C00093000 | 2024-06-28 12:50PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SBUX240712C00095000 | 2024-07-01 11:48AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX240712C00100000 | 2024-07-01 12:35PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX240712C00105000 | 2024-06-26 9:55AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX240712C00110000 | 2024-06-26 9:56AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712P00065000 | 2024-06-28 3:56PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SBUX240712P00066000 | 2024-07-01 3:43PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBUX240712P00067000 | 2024-07-01 3:20PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| SBUX240712P00068000 | 2024-07-01 3:24PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SBUX240712P00069000 | 2024-07-01 3:20PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| SBUX240712P00070000 | 2024-07-01 3:45PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SBUX240712P00071000 | 2024-07-01 3:58PM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SBUX240712P00072000 | 2024-07-01 3:48PM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| SBUX240712P00073000 | 2024-07-01 3:32PM EDT | 73.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| SBUX240712P00074000 | 2024-07-01 3:34PM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| SBUX240712P00075000 | 2024-07-01 3:38PM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| SBUX240712P00076000 | 2024-07-01 3:54PM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 3.13% |
| SBUX240712P00077000 | 2024-07-01 3:36PM EDT | 77.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.39% |
| SBUX240712P00078000 | 2024-07-01 3:58PM EDT | 78.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| SBUX240712P00079000 | 2024-07-01 2:17PM EDT | 79.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SBUX240712P00080000 | 2024-07-01 3:52PM EDT | 80.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| SBUX240712P00081000 | 2024-07-01 3:49PM EDT | 81.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| SBUX240712P00082000 | 2024-07-01 3:58PM EDT | 82.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SBUX240712P00083000 | 2024-07-01 1:28PM EDT | 83.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| SBUX240712P00084000 | 2024-07-01 2:57PM EDT | 84.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SBUX240712P00085000 | 2024-07-01 10:29AM EDT | 85.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240712P00086000 | 2024-07-01 10:28AM EDT | 86.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240712P00087000 | 2024-06-27 3:24PM EDT | 87.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240712P00090000 | 2024-07-01 10:23AM EDT | 90.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.