Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,14+0,74 (+0,68%)
Alla chiusura: 04:00PM EST
108,86 -0,28 (-0,26%)
Dopo ore: 05:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250117C000450002023-01-20 11:35AM EST45.0060.7563.7567.100.00-33953.64%
SBUX250117C000500002023-01-25 3:30PM EST50.0058.8959.5062.650.00-14650.83%
SBUX250117C000550002023-01-09 12:21PM EST55.0054.2555.3558.300.00-142848.41%
SBUX250117C000600002023-01-25 12:44PM EST60.0049.5051.4553.950.00-22045.91%
SBUX250117C000650002023-01-25 12:43PM EST65.0045.7047.3049.600.00-45043.34%
SBUX250117C000700002023-01-23 11:04AM EST70.0042.0043.8045.650.00-12441.88%
SBUX250117C000750002023-01-27 11:48AM EST75.0040.8540.0041.450.00-64739.54%
SBUX250117C000800002023-01-30 11:41AM EST80.0036.2036.2037.700.00-410238.18%
SBUX250117C000825002023-01-27 11:10AM EST82.5034.6034.4035.800.00-21237.34%
SBUX250117C000850002023-01-27 1:47PM EST85.0033.5632.9533.900.00-77536.46%
SBUX250117C000875002023-01-18 11:32AM EST87.5029.9731.0532.050.00-13535.63%
SBUX250117C000900002023-01-31 12:07PM EST90.0029.3029.5030.40-0.55-1.84%220935.16%
SBUX250117C000925002023-01-25 1:07PM EST92.5026.2527.5028.750.00-56434.61%
SBUX250117C000950002023-01-30 11:34AM EST95.0025.8026.1527.000.00-130033.80%
SBUX250117C000975002023-01-31 3:57PM EST97.5024.8524.8525.60+1.78+7.72%13233.58%
SBUX250117C001000002023-01-30 1:25PM EST100.0022.9323.3524.000.00-831032.91%
SBUX250117C001050002023-01-27 3:40PM EST105.0020.6520.5521.200.00-337332.07%
SBUX250117C001100002023-01-31 10:33AM EST110.0017.8017.6518.55+0.25+1.42%158031.19%
SBUX250117C001150002023-01-26 10:54AM EST115.0015.0515.6016.15+0.04+0.27%815730.42%
SBUX250117C001200002023-01-30 11:16AM EST120.0013.1213.4513.950.00-324529.68%
SBUX250117C001250002023-01-27 1:31PM EST125.0011.9111.6012.050.00-3256929.14%
SBUX250117C001300002023-01-31 10:12AM EST130.009.709.9010.45+0.08+0.83%119728.80%
SBUX250117C001350002023-01-23 12:44PM EST135.008.238.108.850.00-86328.17%
SBUX250117C001400002023-01-31 9:37AM EST140.006.907.157.60-0.35-4.83%121127.88%
SBUX250117C001450002023-01-30 9:57AM EST145.006.086.056.400.00-110427.41%
SBUX250117C001500002023-01-25 9:58AM EST150.004.805.155.450.00-12127.16%
SBUX250117C001550002023-01-31 3:12PM EST155.004.304.354.700.00-91627.08%
SBUX250117C001600002023-01-31 12:01PM EST160.003.603.653.90-0.02-0.55%2326.66%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250117P000450002023-01-30 12:09PM EST45.001.050.921.400.00-119443.88%
SBUX250117P000500002023-01-30 12:36PM EST50.001.401.191.550.00-13840.30%
SBUX250117P000550002023-01-27 1:46PM EST55.001.541.511.860.00-71837.84%
SBUX250117P000600002023-01-27 1:01PM EST60.001.971.932.230.00-310535.62%
SBUX250117P000650002023-01-27 1:01PM EST65.002.542.422.710.00-18533.74%
SBUX250117P000700002023-01-27 11:17AM EST70.003.203.103.300.00-116832.07%
SBUX250117P000750002023-01-25 12:52PM EST75.004.503.754.050.00-1012830.66%
SBUX250117P000800002023-01-31 9:59AM EST80.005.004.655.00-0.03-0.60%15629.51%
SBUX250117P000825002023-01-27 1:34PM EST82.505.275.105.500.00-22928.86%
SBUX250117P000850002023-01-24 9:42AM EST85.006.845.756.000.00-120928.14%
SBUX250117P000875002023-01-30 12:57PM EST87.506.656.306.750.00-531427.89%
SBUX250117P000900002023-01-31 1:33PM EST90.007.196.957.25-0.11-1.51%105427.01%
SBUX250117P000925002023-01-31 11:22AM EST92.507.827.557.95-0.98-11.14%13526.47%
SBUX250117P000950002023-01-31 12:12PM EST95.008.658.358.65-0.09-1.03%11,10325.84%
SBUX250117P000975002023-01-30 12:13PM EST97.509.609.159.600.00-42525.59%
SBUX250117P001000002023-01-30 1:25PM EST100.0010.329.8510.300.00-1221824.79%
SBUX250117P001050002023-01-26 11:47AM EST105.0012.3811.8012.150.00-119123.70%
SBUX250117P001100002023-01-31 1:51PM EST110.0014.2813.7514.30+0.43+3.10%234122.73%
SBUX250117P001150002023-01-30 2:05PM EST115.0017.0016.3016.700.00-813621.75%
SBUX250117P001200002023-01-26 1:06PM EST120.0019.9518.7519.400.00-831620.81%
SBUX250117P001250002023-01-26 1:07PM EST125.0023.0021.7522.400.00-634919.90%
SBUX250117P001300002022-10-26 9:21AM EST130.0043.990.000.000.00-1400.00%
SBUX250117P001400002022-12-23 12:45PM EST140.0043.2336.2037.200.00-3525.62%
SBUX250117P001450002023-01-17 12:23PM EST145.0039.2536.4038.100.00-21018.54%
SBUX250117P001550002023-01-12 1:47PM EST155.0049.3046.0047.350.00-1219.01%