Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
95,22+1,76 (+1,88%)
In data: 01:44PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240719C000500002024-02-13 3:21PM EST50.0044.1745.9046.400.00-1368.29%
SBUX240719C000600002023-11-28 2:59PM EST60.0042.5536.3537.500.00--161.01%
SBUX240719C000700002024-02-07 1:07PM EST70.0025.5026.5027.000.00--1045.53%
SBUX240719C000750002024-02-12 1:39PM EST75.0022.7021.9522.200.00-4439.50%
SBUX240719C000800002024-02-21 10:29AM EST80.0017.5017.3017.65+1.65+10.41%613134.89%
SBUX240719C000850002024-02-21 11:08AM EST85.0013.2013.2513.40+1.70+14.78%465631.14%
SBUX240719C000900002024-02-16 2:34PM EST90.008.259.459.600.00-837328.19%
SBUX240719C000950002024-02-21 12:49PM EST95.006.206.256.35+1.20+24.00%4649125.67%
SBUX240719C001000002024-02-21 1:03PM EST100.003.753.803.90+0.83+28.42%291,82324.01%
SBUX240719C001050002024-02-21 1:23PM EST105.002.122.112.18+0.57+36.77%501,06522.71%
SBUX240719C001100002024-02-21 1:19PM EST110.001.121.091.14+0.24+27.27%3344621.94%
SBUX240719C001150002024-02-21 12:44PM EST115.000.550.550.58+0.14+34.15%521221.64%
SBUX240719C001200002024-02-16 12:41PM EST120.000.210.280.310.00-191,26121.88%
SBUX240719C001250002024-02-21 1:19PM EST125.000.150.130.18-0.01-6.25%418322.51%
SBUX240719C001300002024-02-15 11:42AM EST130.000.070.060.200.00-356425.54%
SBUX240719C001350002024-02-16 2:34PM EST135.000.080.000.190.00-119627.78%
SBUX240719C001400002024-02-12 10:28AM EST140.000.060.000.170.00-7038929.59%
SBUX240719C001450002024-01-31 9:41AM EST145.000.170.000.160.00-227231.49%
SBUX240719C001500002024-01-31 9:40AM EST150.000.110.000.050.00-2128.81%
SBUX240719C001550002024-02-14 10:41AM EST155.000.140.000.140.00-1434.86%
Opzioni Putper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240719P000500002024-02-02 3:54PM EST50.000.070.000.000.00-109825.00%
SBUX240719P000550002024-02-05 9:47AM EST55.000.100.000.170.00-22742.92%
SBUX240719P000600002024-02-21 10:56AM EST60.000.090.060.23-0.06-40.00%25638.77%
SBUX240719P000650002024-02-21 11:58AM EST65.000.200.160.20-0.06-23.08%1415532.13%
SBUX240719P000700002024-02-21 9:48AM EST70.000.300.260.33-0.06-16.67%220629.40%
SBUX240719P000750002024-02-15 10:22AM EST75.000.620.460.490.00-11,58626.12%
SBUX240719P000800002024-02-21 11:03AM EST80.000.850.810.86-0.14-14.14%626223.98%
SBUX240719P000850002024-02-20 1:59PM EST85.001.861.461.520.00-282,26522.07%
SBUX240719P000900002024-02-21 1:05PM EST90.002.702.612.67-0.55-16.92%9676520.46%
SBUX240719P000950002024-02-21 12:56PM EST95.004.454.354.50-0.95-17.59%3561218.97%
SBUX240719P001000002024-02-21 12:36PM EST100.007.106.957.10-1.13-13.73%834617.22%
SBUX240719P001050002024-02-14 1:45PM EST105.0011.3510.3510.500.00-1024814.66%
SBUX240719P001100002024-02-12 2:29PM EST110.0014.4014.5014.750.00-300.00%
SBUX240719P001150002023-11-30 11:27AM EST115.0016.5718.8519.950.00-125416.70%
SBUX240719P001200002023-12-21 2:32PM EST120.0024.7724.0028.550.00-10545.52%
SBUX240719P001250002023-11-17 10:40AM EST125.0018.6528.0528.700.00-400.00%
SBUX240719P001450002024-02-15 10:02AM EST145.0051.3549.1550.000.00-1033.20%
SBUX240719P001500002024-02-14 3:53PM EST150.0055.6954.1555.000.00-1035.35%