SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250117C000450002023-05-23 9:44AM EDT45.0057.820.000.000.00-300.00%
SBUX250117C000500002023-06-06 10:46AM EDT50.0050.500.000.000.00-200.00%
SBUX250117C000550002023-06-02 2:13PM EDT55.0047.300.000.000.00-300.00%
SBUX250117C000600002023-05-30 9:30AM EDT60.0042.500.000.000.00-500.00%
SBUX250117C000650002023-05-10 10:25AM EDT65.0046.500.000.000.00-700.00%
SBUX250117C000700002023-06-06 3:53PM EDT70.0033.750.000.000.00-100.00%
SBUX250117C000750002023-06-07 3:48PM EDT75.0029.850.000.000.00-700.00%
SBUX250117C000800002023-06-07 10:43AM EDT80.0026.000.000.000.00-100.00%
SBUX250117C000825002023-06-07 12:57PM EDT82.5024.100.000.000.00-100.00%
SBUX250117C000850002023-06-01 2:30PM EDT85.0022.750.000.000.00-200.00%
SBUX250117C000875002023-06-05 12:33PM EDT87.5022.560.000.000.00-100.00%
SBUX250117C000900002023-06-07 3:55PM EDT90.0019.300.000.000.00-200.00%
SBUX250117C000925002023-06-06 2:12PM EDT92.5018.050.000.000.00-100.00%
SBUX250117C000950002023-06-06 3:21PM EDT95.0016.550.000.000.00-41600.00%
SBUX250117C000975002023-06-06 10:06AM EDT97.5015.200.000.000.00-500.00%
SBUX250117C001000002023-06-06 3:19PM EDT100.0014.000.000.000.00-1700.39%
SBUX250117C001050002023-06-07 9:36AM EDT105.0011.730.000.000.00-101.56%
SBUX250117C001100002023-06-07 3:24PM EDT110.009.350.000.000.00-401.56%
SBUX250117C001150002023-06-07 11:27AM EDT115.007.650.000.000.00-203.13%
SBUX250117C001200002023-06-06 3:07PM EDT120.006.150.000.000.00-603.13%
SBUX250117C001250002023-06-07 3:55PM EDT125.004.650.000.000.00-1703.13%
SBUX250117C001300002023-06-07 11:40AM EDT130.003.800.000.000.00-506.25%
SBUX250117C001350002023-06-07 9:37AM EDT135.003.000.000.000.00-106.25%
SBUX250117C001400002023-06-07 12:54PM EDT140.002.250.000.000.00-206.25%
SBUX250117C001450002023-06-06 10:28AM EDT145.001.850.000.000.00-106.25%
SBUX250117C001500002023-06-06 9:30AM EDT150.001.560.000.000.00-106.25%
SBUX250117C001550002023-06-05 11:39AM EDT155.001.260.000.000.00-206.25%
SBUX250117C001600002023-06-06 9:39AM EDT160.000.880.000.000.00-106.25%
SBUX250117C001650002023-06-07 12:57PM EDT165.000.620.000.000.00-306.25%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250117P000450002023-06-06 3:32PM EDT45.000.850.000.000.00-1012.50%
SBUX250117P000500002023-06-05 12:26PM EDT50.001.110.000.000.00-1012.50%
SBUX250117P000550002023-06-02 11:05AM EDT55.001.530.000.000.00-2012.50%
SBUX250117P000600002023-06-02 11:06AM EDT60.001.970.000.000.00-206.25%
SBUX250117P000650002023-06-05 9:43AM EDT65.002.300.000.000.00-1006.25%
SBUX250117P000700002023-06-07 12:50PM EDT70.003.000.000.000.00-1206.25%
SBUX250117P000750002023-05-31 2:35PM EDT75.004.300.000.000.00-206.25%
SBUX250117P000800002023-06-07 2:59PM EDT80.004.920.000.000.00-303.13%
SBUX250117P000825002023-06-07 2:59PM EDT82.505.490.000.000.00-203.13%
SBUX250117P000850002023-06-07 10:22AM EDT85.006.150.000.000.00-403.13%
SBUX250117P000875002023-06-05 11:25AM EDT87.506.850.000.000.00-1901.56%
SBUX250117P000900002023-06-05 12:56PM EDT90.007.350.000.000.00-2501.56%
SBUX250117P000925002023-06-07 12:07PM EDT92.508.570.000.000.00-100.78%
SBUX250117P000950002023-06-07 11:51AM EDT95.009.450.000.000.00-200.78%
SBUX250117P000975002023-06-06 9:34AM EDT97.5010.310.000.000.00-100.10%
SBUX250117P001000002023-06-06 12:49PM EDT100.0011.600.000.000.00-100.00%
SBUX250117P001050002023-06-05 11:25AM EDT105.0013.600.000.000.00-5200.00%
SBUX250117P001100002023-05-30 2:59PM EDT110.0017.400.000.000.00-200.00%
SBUX250117P001150002023-05-24 12:36PM EDT115.0019.850.000.000.00-100.00%
SBUX250117P001200002023-05-22 10:53AM EDT120.0020.210.000.000.00-4100.00%
SBUX250117P001250002023-05-23 12:08PM EDT125.0025.750.000.000.00-200.00%
SBUX250117P001300002023-05-15 9:58AM EDT130.0026.310.000.000.00-100.00%
SBUX250117P001350002023-04-26 11:27AM EDT135.0026.6035.4537.250.00-1213.04%
SBUX250117P001400002023-06-07 2:59PM EDT140.0042.000.000.000.00-100.00%
SBUX250117P001450002023-06-01 11:07AM EDT145.0047.150.000.000.00-100.00%
SBUX250117P001500002023-03-31 12:10PM EDT150.0046.0836.2037.400.00-2100.00%
SBUX250117P001550002023-05-23 12:04PM EDT155.0054.150.000.000.00-100.00%
SBUX250117P001600002023-05-04 3:42PM EDT160.0055.5059.8061.200.00-210.00%
SBUX250117P001650002023-02-07 11:46AM EDT165.0060.4162.4064.150.00--00.00%