SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00045000 | 2023-05-23 9:44AM EDT | 45.00 | 57.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX250117C00050000 | 2023-06-06 10:46AM EDT | 50.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250117C00055000 | 2023-06-02 2:13PM EDT | 55.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX250117C00060000 | 2023-05-30 9:30AM EDT | 60.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX250117C00065000 | 2023-05-10 10:25AM EDT | 65.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX250117C00070000 | 2023-06-06 3:53PM EDT | 70.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117C00075000 | 2023-06-07 3:48PM EDT | 75.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX250117C00080000 | 2023-06-07 10:43AM EDT | 80.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117C00082500 | 2023-06-07 12:57PM EDT | 82.50 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117C00085000 | 2023-06-01 2:30PM EDT | 85.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250117C00087500 | 2023-06-05 12:33PM EDT | 87.50 | 22.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117C00090000 | 2023-06-07 3:55PM EDT | 90.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250117C00092500 | 2023-06-06 2:12PM EDT | 92.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117C00095000 | 2023-06-06 3:21PM EDT | 95.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 0.00% |
| SBUX250117C00097500 | 2023-06-06 10:06AM EDT | 97.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX250117C00100000 | 2023-06-06 3:19PM EDT | 100.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| SBUX250117C00105000 | 2023-06-07 9:36AM EDT | 105.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SBUX250117C00110000 | 2023-06-07 3:24PM EDT | 110.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SBUX250117C00115000 | 2023-06-07 11:27AM EDT | 115.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SBUX250117C00120000 | 2023-06-06 3:07PM EDT | 120.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SBUX250117C00125000 | 2023-06-07 3:55PM EDT | 125.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SBUX250117C00130000 | 2023-06-07 11:40AM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SBUX250117C00135000 | 2023-06-07 9:37AM EDT | 135.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX250117C00140000 | 2023-06-07 12:54PM EDT | 140.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX250117C00145000 | 2023-06-06 10:28AM EDT | 145.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX250117C00150000 | 2023-06-06 9:30AM EDT | 150.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX250117C00155000 | 2023-06-05 11:39AM EDT | 155.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX250117C00160000 | 2023-06-06 9:39AM EDT | 160.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX250117C00165000 | 2023-06-07 12:57PM EDT | 165.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00045000 | 2023-06-06 3:32PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX250117P00050000 | 2023-06-05 12:26PM EDT | 50.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX250117P00055000 | 2023-06-02 11:05AM EDT | 55.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX250117P00060000 | 2023-06-02 11:06AM EDT | 60.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX250117P00065000 | 2023-06-05 9:43AM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SBUX250117P00070000 | 2023-06-07 12:50PM EDT | 70.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SBUX250117P00075000 | 2023-05-31 2:35PM EDT | 75.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX250117P00080000 | 2023-06-07 2:59PM EDT | 80.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SBUX250117P00082500 | 2023-06-07 2:59PM EDT | 82.50 | 5.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SBUX250117P00085000 | 2023-06-07 10:22AM EDT | 85.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SBUX250117P00087500 | 2023-06-05 11:25AM EDT | 87.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SBUX250117P00090000 | 2023-06-05 12:56PM EDT | 90.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SBUX250117P00092500 | 2023-06-07 12:07PM EDT | 92.50 | 8.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SBUX250117P00095000 | 2023-06-07 11:51AM EDT | 95.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SBUX250117P00097500 | 2023-06-06 9:34AM EDT | 97.50 | 10.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SBUX250117P00100000 | 2023-06-06 12:49PM EDT | 100.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00105000 | 2023-06-05 11:25AM EDT | 105.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| SBUX250117P00110000 | 2023-05-30 2:59PM EDT | 110.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250117P00115000 | 2023-05-24 12:36PM EDT | 115.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00120000 | 2023-05-22 10:53AM EDT | 120.00 | 20.21 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SBUX250117P00125000 | 2023-05-23 12:08PM EDT | 125.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250117P00130000 | 2023-05-15 9:58AM EDT | 130.00 | 26.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00135000 | 2023-04-26 11:27AM EDT | 135.00 | 26.60 | 35.45 | 37.25 | 0.00 | - | 1 | 2 | 13.04% |
| SBUX250117P00140000 | 2023-06-07 2:59PM EDT | 140.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00145000 | 2023-06-01 11:07AM EDT | 145.00 | 47.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00150000 | 2023-03-31 12:10PM EDT | 150.00 | 46.08 | 36.20 | 37.40 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX250117P00155000 | 2023-05-23 12:04PM EDT | 155.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00160000 | 2023-05-04 3:42PM EDT | 160.00 | 55.50 | 59.80 | 61.20 | 0.00 | - | 2 | 1 | 0.00% |
| SBUX250117P00165000 | 2023-02-07 11:46AM EDT | 165.00 | 60.41 | 62.40 | 64.15 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.