Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.935,06 -1.220,63 (-2,03%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719C00050000 | 2024-04-08 9:48AM EDT | 50.00 | 37.30 | 36.60 | 40.50 | 0.00 | - | 1 | 10 | 65.92% |
| SBUX240719C00060000 | 2024-04-12 12:55PM EDT | 60.00 | 25.57 | 27.05 | 29.80 | 0.00 | - | 4 | 20 | 70.61% |
| SBUX240719C00070000 | 2024-04-23 12:00PM EDT | 70.00 | 18.75 | 17.10 | 19.60 | 0.00 | - | 2 | 18 | 46.46% |
| SBUX240719C00075000 | 2024-04-16 11:55AM EDT | 75.00 | 12.00 | 13.90 | 15.00 | 0.00 | - | 11 | 29 | 40.28% |
| SBUX240719C00080000 | 2024-04-26 1:34PM EDT | 80.00 | 10.13 | 9.00 | 10.80 | +0.28 | +2.84% | 20 | 404 | 35.84% |
| SBUX240719C00085000 | 2024-04-26 3:14PM EDT | 85.00 | 6.59 | 5.45 | 6.85 | +0.34 | +5.44% | 94 | 683 | 30.54% |
| SBUX240719C00090000 | 2024-04-26 3:50PM EDT | 90.00 | 3.80 | 3.75 | 3.85 | +0.15 | +4.11% | 800 | 2,495 | 27.41% |
| SBUX240719C00095000 | 2024-04-26 3:16PM EDT | 95.00 | 2.03 | 1.92 | 2.01 | +0.22 | +12.15% | 127 | 4,009 | 26.38% |
| SBUX240719C00100000 | 2024-04-26 3:59PM EDT | 100.00 | 0.92 | 0.89 | 1.12 | +0.07 | +8.24% | 191 | 3,072 | 27.33% |
| SBUX240719C00105000 | 2024-04-26 12:24PM EDT | 105.00 | 0.51 | 0.39 | 0.42 | +0.14 | +37.84% | 16 | 1,828 | 25.61% |
| SBUX240719C00110000 | 2024-04-26 3:12PM EDT | 110.00 | 0.20 | 0.11 | 0.20 | +0.01 | +5.26% | 22 | 620 | 26.22% |
| SBUX240719C00115000 | 2024-04-26 3:35PM EDT | 115.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 202 | 362 | 29.20% |
| SBUX240719C00120000 | 2024-04-26 3:35PM EDT | 120.00 | 0.07 | 0.03 | 0.18 | -0.03 | -30.00% | 200 | 1,446 | 33.59% |
| SBUX240719C00125000 | 2024-04-26 3:36PM EDT | 125.00 | 0.05 | 0.02 | 0.12 | -0.02 | -28.57% | 200 | 428 | 34.86% |
| SBUX240719C00130000 | 2024-04-23 1:06PM EDT | 130.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 3 | 441 | 41.21% |
| SBUX240719C00135000 | 2024-04-26 11:19AM EDT | 135.00 | 0.05 | 0.01 | 1.29 | +0.01 | +25.00% | 2 | 253 | 55.03% |
| SBUX240719C00140000 | 2024-04-18 10:23AM EDT | 140.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 2 | 445 | 58.45% |
| SBUX240719C00145000 | 2024-04-18 12:51PM EDT | 145.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 62 | 303 | 61.67% |
| SBUX240719C00150000 | 2024-04-19 10:57AM EDT | 150.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 2 | 64.75% |
| SBUX240719C00155000 | 2024-02-14 11:41AM EDT | 155.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 51.95% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719P00050000 | 2024-04-22 11:08AM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 117 | 50.39% |
| SBUX240719P00055000 | 2024-04-26 11:19AM EDT | 55.00 | 0.08 | 0.01 | 0.20 | +0.05 | +166.67% | 2 | 30 | 52.34% |
| SBUX240719P00060000 | 2024-04-22 10:36AM EDT | 60.00 | 0.07 | 0.03 | 0.12 | 0.00 | - | 2 | 152 | 40.23% |
| SBUX240719P00065000 | 2024-04-26 10:46AM EDT | 65.00 | 0.19 | 0.07 | 0.29 | +0.01 | +5.56% | 20 | 158 | 38.67% |
| SBUX240719P00070000 | 2024-04-26 2:24PM EDT | 70.00 | 0.29 | 0.27 | 0.33 | -0.04 | -12.12% | 35 | 280 | 31.69% |
| SBUX240719P00075000 | 2024-04-26 12:26PM EDT | 75.00 | 0.57 | 0.59 | 0.62 | -0.08 | -12.31% | 31 | 1,492 | 28.30% |
| SBUX240719P00080000 | 2024-04-26 3:39PM EDT | 80.00 | 1.30 | 1.28 | 1.33 | -0.08 | -5.80% | 119 | 4,533 | 26.37% |
| SBUX240719P00085000 | 2024-04-26 3:19PM EDT | 85.00 | 2.65 | 2.73 | 2.79 | -0.21 | -7.34% | 227 | 4,745 | 25.46% |
| SBUX240719P00090000 | 2024-04-26 2:10PM EDT | 90.00 | 4.97 | 5.05 | 5.20 | -0.33 | -6.23% | 394 | 1,459 | 25.05% |
| SBUX240719P00095000 | 2024-04-26 1:07PM EDT | 95.00 | 8.15 | 6.85 | 8.55 | 0.00 | - | 28 | 1,007 | 24.96% |
| SBUX240719P00100000 | 2024-04-26 12:21PM EDT | 100.00 | 11.80 | 12.40 | 13.35 | -0.87 | -6.87% | 13 | 580 | 31.32% |
| SBUX240719P00105000 | 2024-04-11 2:24PM EDT | 105.00 | 18.95 | 15.25 | 18.85 | 0.00 | - | 1 | 239 | 42.19% |
| SBUX240719P00110000 | 2024-02-12 3:29PM EDT | 110.00 | 14.40 | 17.25 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240719P00115000 | 2023-11-30 12:27PM EDT | 115.00 | 16.57 | 18.85 | 19.95 | 0.00 | - | 1 | 254 | 0.00% |
| SBUX240719P00120000 | 2023-12-21 3:32PM EDT | 120.00 | 24.77 | 24.00 | 28.55 | 0.00 | - | 10 | 5 | 0.00% |
| SBUX240719P00125000 | 2023-11-17 11:40AM EDT | 125.00 | 18.65 | 28.05 | 28.70 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240719P00145000 | 2024-02-15 11:02AM EDT | 145.00 | 51.35 | 53.15 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00150000 | 2024-02-14 4:53PM EDT | 150.00 | 55.69 | 58.15 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.