Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,85+2,57 (+3,41%)
Alla chiusura: 04:00PM EDT
77,99 +0,14 (+0,18%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240719C000400002024-05-09 11:25AM EDT40.0035.1536.2540.000.00-6488.09%
SBUX240719C000450002024-05-14 1:48PM EDT45.0030.1031.3034.950.00-1074.32%
SBUX240719C000500002024-05-16 1:52PM EDT50.0026.0026.3530.05+0.25+0.97%52064.84%
SBUX240719C000550002024-05-13 12:23PM EDT55.0020.4521.4024.900.00-1251.27%
SBUX240719C000600002024-05-17 11:42AM EDT60.0017.5016.5020.00+1.60+10.06%13871.97%
SBUX240719C000650002024-05-17 3:34PM EDT65.0013.7011.6514.00+2.55+22.87%558944.58%
SBUX240719C000700002024-05-17 3:59PM EDT70.008.857.809.10+2.10+31.11%11581832.79%
SBUX240719C000750002024-05-17 3:59PM EDT75.004.754.304.80+1.73+57.28%89213,44525.06%
SBUX240719C000800002024-05-17 3:59PM EDT80.001.931.831.90+0.96+98.97%2,45715,19321.77%
SBUX240719C000850002024-05-17 3:59PM EDT85.000.620.600.62+0.30+93.75%1,5176,88021.46%
SBUX240719C000900002024-05-17 3:46PM EDT90.000.240.210.25+0.05+26.32%3246,56123.54%
SBUX240719C000950002024-05-17 3:55PM EDT95.000.140.140.15+0.02+16.67%574,88627.15%
SBUX240719C001000002024-05-17 3:58PM EDT100.000.110.070.15+0.01+10.00%153,49032.57%
SBUX240719C001050002024-05-17 11:28AM EDT105.000.100.080.09+0.05+100.00%21,87334.67%
SBUX240719C001100002024-05-16 9:49AM EDT110.000.070.040.10+0.03+75.00%157439.75%
SBUX240719C001150002024-05-16 12:42PM EDT115.000.030.020.080.00-144342.58%
SBUX240719C001200002024-05-16 9:52AM EDT120.000.120.010.270.00-11,45950.20%
SBUX240719C001250002024-05-09 10:25AM EDT125.000.080.010.040.00-152845.90%
SBUX240719C001300002024-05-07 10:12AM EDT130.000.100.000.250.00-144056.84%
SBUX240719C001350002024-04-29 10:17AM EDT135.000.020.010.480.00-225366.60%
SBUX240719C001400002024-05-17 12:25PM EDT140.000.020.010.12+0.01+100.00%2146658.40%
SBUX240719C001450002024-04-18 12:51PM EDT145.000.030.010.270.00-6230367.68%
SBUX240719C001500002024-04-19 10:57AM EDT150.000.030.001.180.00-1288.67%
SBUX240719C001550002024-02-14 11:41AM EDT155.000.140.000.240.00-1472.07%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240719P000500002024-05-17 12:18PM EDT50.000.020.000.10+0.01+100.00%115151.95%
SBUX240719P000550002024-05-07 10:07AM EDT55.000.160.010.210.00-211447.85%
SBUX240719P000600002024-05-17 2:09PM EDT60.000.050.030.13-0.01-16.67%1386634.38%
SBUX240719P000650002024-05-17 3:59PM EDT65.000.100.100.14-0.07-41.18%1361,35025.59%
SBUX240719P000700002024-05-17 3:59PM EDT70.000.300.260.31-0.29-49.15%1,65514,50120.34%
SBUX240719P000750002024-05-17 3:59PM EDT75.001.081.041.14-0.75-40.98%8647,04818.07%
SBUX240719P000800002024-05-17 3:59PM EDT80.003.312.863.35-1.79-35.10%1826,36116.09%
SBUX240719P000850002024-05-17 2:18PM EDT85.007.886.658.30-1.62-17.05%953,12427.22%
SBUX240719P000900002024-05-17 3:36PM EDT90.0012.4411.1013.25-2.56-17.07%2871935.99%
SBUX240719P000950002024-05-17 3:08PM EDT95.0016.9016.8017.50-3.08-15.42%95721232.32%
SBUX240719P001000002024-05-16 11:17AM EDT100.0025.2221.3023.300.00-1851.90%
SBUX240719P001050002024-05-17 3:08PM EDT105.0027.6525.5529.20-2.15-7.21%3968669.92%
SBUX240719P001100002024-02-12 3:29PM EDT110.0014.4017.2518.950.00-300.00%
SBUX240719P001150002023-11-30 12:27PM EDT115.0016.5718.8519.950.00-12540.00%
SBUX240719P001200002023-12-21 3:32PM EDT120.0024.7724.0028.550.00-1050.00%
SBUX240719P001250002023-11-17 11:40AM EDT125.0018.6528.0528.700.00-400.00%
SBUX240719P001450002024-02-15 11:02AM EDT145.0051.3553.1556.600.00-100.00%
SBUX240719P001500002024-02-14 4:53PM EDT150.0055.6958.1561.600.00-100.00%