Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
97,60-1,60 (-1,61%)
Alla chiusura: 04:00PM EST
97,59 -0,01 (-0,01%)
Dopo ore: 05:35PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250117C000450002023-12-01 11:31AM EST45.0054.2352.7554.650.00-16858.67%
SBUX250117C000500002023-11-22 12:52PM EST50.0055.1048.1550.000.00-15554.41%
SBUX250117C000550002023-11-10 10:46AM EST55.0049.6043.3546.250.00-33455.33%
SBUX250117C000600002023-11-16 9:35AM EST60.0049.3237.5040.850.00-17246.89%
SBUX250117C000650002023-11-27 11:30AM EST65.0040.8435.2036.900.00-29345.84%
SBUX250117C000700002023-11-30 11:08AM EST70.0031.9230.9533.10+0.02+0.06%3025244.65%
SBUX250117C000750002023-11-20 2:17PM EST75.0026.6526.3028.60-6.95-20.68%232140.49%
SBUX250117C000800002023-11-30 9:32AM EST80.0024.7523.0023.900.00-528935.66%
SBUX250117C000825002023-11-17 12:59PM EST82.5029.3021.1522.300.00-59335.48%
SBUX250117C000850002023-11-16 12:18PM EST85.0028.0019.3520.500.00-1016034.53%
SBUX250117C000875002023-11-21 2:47PM EST87.5022.7017.6019.250.00-210534.95%
SBUX250117C000900002023-12-04 1:40PM EST90.0016.0515.3516.20-0.05-0.31%1650030.40%
SBUX250117C000925002023-12-04 11:25AM EST92.5015.2014.3016.800.00-3112835.25%
SBUX250117C000950002023-12-01 1:13PM EST95.0013.1712.5013.55-0.33-2.44%155530.06%
SBUX250117C000975002023-12-04 11:29AM EST97.5011.1411.4512.30-0.97-8.01%3334129.77%
SBUX250117C001000002023-12-04 2:35PM EST100.0010.5010.0510.40-0.50-4.55%7180527.73%
SBUX250117C001050002023-12-04 1:20PM EST105.008.157.958.700.00-5031,63628.18%
SBUX250117C001100002023-12-04 11:48AM EST110.005.856.056.15-0.85-12.69%52,26325.78%
SBUX250117C001150002023-12-04 3:54PM EST115.004.604.554.65-0.10-2.13%281,36525.19%
SBUX250117C001200002023-12-04 3:19PM EST120.003.323.353.50-0.21-5.95%952,30424.81%
SBUX250117C001250002023-12-04 1:25PM EST125.002.522.202.52-0.09-3.45%11,17424.20%
SBUX250117C001300002023-12-04 1:02PM EST130.001.801.652.05-0.04-2.17%578024.73%
SBUX250117C001350002023-11-27 3:45PM EST135.001.231.261.35-0.67-35.26%113723.77%
SBUX250117C001400002023-12-04 12:35PM EST140.000.970.951.10-0.06-5.83%750324.29%
SBUX250117C001450002023-12-04 1:02PM EST145.000.700.590.84-0.05-6.67%532224.39%
SBUX250117C001500002023-12-04 11:04AM EST150.000.540.520.69-0.02-3.57%2824124.87%
SBUX250117C001550002023-12-04 9:39AM EST155.000.510.400.53+0.06+13.33%210124.98%
SBUX250117C001600002023-12-04 9:37AM EST160.000.350.080.65+0.01+2.94%213027.32%
SBUX250117C001650002023-12-04 2:49PM EST165.000.250.150.50-0.01-3.85%535827.25%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250117P000450002023-12-04 3:58PM EST45.000.290.230.35+0.04+16.00%1040239.60%
SBUX250117P000500002023-12-04 11:25AM EST50.000.420.160.450.00-131,01136.40%
SBUX250117P000550002023-12-04 9:38AM EST55.000.590.370.75+0.07+13.46%244535.43%
SBUX250117P000600002023-12-04 11:22AM EST60.000.870.841.06+0.06+7.41%111,81633.53%
SBUX250117P000650002023-12-04 10:10AM EST65.001.251.061.48+0.15+13.64%1292331.81%
SBUX250117P000700002023-12-04 11:42AM EST70.001.701.441.98+0.21+14.09%2299929.92%
SBUX250117P000750002023-12-04 11:03AM EST75.002.332.252.79+0.12+5.43%361,07228.78%
SBUX250117P000800002023-12-04 2:06PM EST80.003.073.103.20+0.19+6.60%62,14925.50%
SBUX250117P000825002023-12-04 11:33AM EST82.503.753.553.70+0.45+13.64%277024.74%
SBUX250117P000850002023-12-04 3:05PM EST85.004.204.004.30+0.40+10.53%41,36224.10%
SBUX250117P000875002023-12-01 3:15PM EST87.504.404.804.950.00-171,15423.38%
SBUX250117P000900002023-12-04 1:13PM EST90.005.555.505.75+0.45+8.82%1144122.86%
SBUX250117P000925002023-12-04 1:04PM EST92.506.416.156.55+0.56+9.57%174422.11%
SBUX250117P000950002023-12-04 11:48AM EST95.007.507.307.45+0.75+11.11%94,71821.37%
SBUX250117P000975002023-12-04 12:11PM EST97.508.487.958.50+0.78+10.13%257120.76%
SBUX250117P001000002023-12-04 3:36PM EST100.009.659.159.75+0.85+9.66%5131,84420.37%
SBUX250117P001050002023-12-01 2:15PM EST105.0012.0511.4012.25+0.60+5.24%163518.74%
SBUX250117P001100002023-11-29 12:42PM EST110.0013.3014.8515.650.00-175318.19%
SBUX250117P001150002023-11-21 10:58AM EST115.0014.1518.6018.950.00-21,62515.88%
SBUX250117P001200002023-11-29 10:24AM EST120.0020.2022.6023.800.00-335917.79%
SBUX250117P001250002023-12-04 10:56AM EST125.0027.5825.1028.60+2.98+12.11%441819.17%
SBUX250117P001300002023-11-30 3:38PM EST130.0030.8031.9033.550.00-20022020.96%
SBUX250117P001350002023-11-14 10:21AM EST135.0030.2536.8038.450.00-1022.34%
SBUX250117P001400002023-11-14 10:20AM EST140.0035.2041.9043.350.00-1423.54%
SBUX250117P001450002023-06-01 10:07AM EST145.0047.1545.1546.750.00-100.00%
SBUX250117P001500002023-03-31 11:10AM EST150.0046.0836.2037.400.00-2100.00%
SBUX250117P001550002023-08-03 12:36PM EST155.0052.9856.5057.500.00-1219.63%
SBUX250117P001600002023-05-04 2:42PM EST160.0055.5059.8061.200.00-210.00%
SBUX250117P001650002023-02-07 10:46AM EST165.0060.4162.4064.150.00--00.00%