Italia markets close in 1 hour 19 minutes
FTSE MIB
33.766,04 -505,08 (-1,47%) Dow Jones
37.805,27 -655,65 (-1,70%) Nasdaq
15.448,30 -264,45 (-1,68%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,43 -0,38 (-0,46%) Bitcoin EUR
59.436,23 -2.380,39 (-3,85%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:11AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00045000 | 2024-04-08 11:05AM EDT | 45.00 | 42.53 | 41.95 | 45.20 | 0.00 | - | 1 | 70 | 50.68% |
| SBUX250117C00050000 | 2024-04-15 1:05PM EDT | 50.00 | 36.60 | 37.40 | 40.65 | 0.00 | - | 1 | 70 | 63.92% |
| SBUX250117C00055000 | 2024-04-19 9:42AM EDT | 55.00 | 33.83 | 32.80 | 35.90 | 0.00 | - | 1 | 33 | 57.29% |
| SBUX250117C00060000 | 2024-04-24 1:18PM EDT | 60.00 | 29.60 | 29.10 | 30.05 | 0.00 | - | 1 | 81 | 43.90% |
| SBUX250117C00065000 | 2024-04-08 9:50AM EDT | 65.00 | 24.41 | 24.00 | 25.95 | 0.00 | - | 1 | 137 | 42.33% |
| SBUX250117C00070000 | 2024-04-23 10:25AM EDT | 70.00 | 20.35 | 20.65 | 21.25 | 0.00 | - | 2 | 335 | 36.82% |
| SBUX250117C00075000 | 2024-04-23 10:24AM EDT | 75.00 | 16.65 | 16.75 | 17.00 | 0.00 | - | 1 | 598 | 33.13% |
| SBUX250117C00080000 | 2024-04-24 3:49PM EDT | 80.00 | 13.75 | 12.65 | 13.25 | 0.00 | - | 48 | 581 | 30.66% |
| SBUX250117C00082500 | 2024-04-22 10:08AM EDT | 82.50 | 11.77 | 11.45 | 11.65 | 0.00 | - | 1 | 444 | 30.00% |
| SBUX250117C00085000 | 2024-04-24 3:15PM EDT | 85.00 | 10.35 | 10.00 | 10.25 | 0.00 | - | 22 | 511 | 29.68% |
| SBUX250117C00087500 | 2024-04-24 11:55AM EDT | 87.50 | 8.95 | 8.70 | 8.85 | 0.00 | - | 2 | 585 | 29.00% |
| SBUX250117C00090000 | 2024-04-25 9:48AM EDT | 90.00 | 7.90 | 7.45 | 7.60 | +0.20 | +2.60% | 3 | 1,895 | 28.45% |
| SBUX250117C00092500 | 2024-04-24 1:36PM EDT | 92.50 | 6.54 | 6.35 | 6.45 | 0.00 | - | 23 | 844 | 27.88% |
| SBUX250117C00095000 | 2024-04-24 3:28PM EDT | 95.00 | 5.60 | 5.40 | 5.55 | 0.00 | - | 3 | 4,639 | 27.77% |
| SBUX250117C00097500 | 2024-04-24 2:27PM EDT | 97.50 | 4.60 | 4.55 | 4.85 | 0.00 | - | 2 | 887 | 28.02% |
| SBUX250117C00100000 | 2024-04-25 9:53AM EDT | 100.00 | 3.75 | 3.70 | 3.85 | -0.35 | -8.54% | 14 | 5,348 | 26.84% |
| SBUX250117C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 2.95 | 2.51 | 2.71 | +0.18 | +6.50% | 13 | 7,509 | 26.61% |
| SBUX250117C00110000 | 2024-04-25 9:34AM EDT | 110.00 | 1.89 | 1.66 | 1.94 | +0.14 | +8.00% | 12 | 12,420 | 26.75% |
| SBUX250117C00115000 | 2024-04-25 9:53AM EDT | 115.00 | 1.10 | 1.06 | 1.13 | -0.03 | -2.65% | 2 | 2,174 | 25.38% |
| SBUX250117C00120000 | 2024-04-24 11:50AM EDT | 120.00 | 0.74 | 0.70 | 0.81 | 0.00 | - | 12 | 3,955 | 25.79% |
| SBUX250117C00125000 | 2024-04-24 12:52PM EDT | 125.00 | 0.50 | 0.47 | 0.54 | 0.00 | - | 1 | 1,522 | 25.78% |
| SBUX250117C00130000 | 2024-04-22 2:20PM EDT | 130.00 | 0.37 | 0.34 | 0.40 | -0.03 | -6.98% | 3 | 935 | 26.32% |
| SBUX250117C00135000 | 2024-04-25 9:47AM EDT | 135.00 | 0.35 | 0.23 | 0.36 | +0.01 | +2.94% | 2 | 217 | 27.74% |
| SBUX250117C00140000 | 2024-04-25 9:45AM EDT | 140.00 | 0.30 | 0.10 | 0.31 | +0.06 | +25.00% | 2 | 501 | 28.78% |
| SBUX250117C00145000 | 2024-04-25 9:44AM EDT | 145.00 | 0.11 | 0.14 | 0.25 | -0.08 | -42.11% | 1 | 1,169 | 29.44% |
| SBUX250117C00150000 | 2024-04-25 9:44AM EDT | 150.00 | 0.22 | 0.11 | 0.23 | +0.04 | +100.00% | 2 | 638 | 30.64% |
| SBUX250117C00155000 | 2024-04-25 9:44AM EDT | 155.00 | 0.07 | 0.07 | 0.20 | -0.09 | -56.25% | 1 | 195 | 31.49% |
| SBUX250117C00160000 | 2024-04-24 2:14PM EDT | 160.00 | 0.12 | 0.06 | 0.20 | 0.00 | - | 202 | 284 | 32.91% |
| SBUX250117C00165000 | 2024-04-24 12:51PM EDT | 165.00 | 0.12 | 0.04 | 0.13 | 0.00 | - | 2 | 421 | 32.32% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00045000 | 2024-04-25 9:44AM EDT | 45.00 | 0.19 | 0.12 | 0.20 | -0.03 | -13.64% | 2 | 841 | 39.84% |
| SBUX250117P00050000 | 2024-04-24 12:52PM EDT | 50.00 | 0.32 | 0.22 | 0.36 | 0.00 | - | 2 | 1,449 | 37.96% |
| SBUX250117P00055000 | 2024-04-25 9:47AM EDT | 55.00 | 0.42 | 0.40 | 0.63 | -0.06 | -12.50% | 3 | 537 | 36.43% |
| SBUX250117P00060000 | 2024-04-23 3:05PM EDT | 60.00 | 0.67 | 0.63 | 0.76 | 0.00 | - | 17 | 1,951 | 32.22% |
| SBUX250117P00065000 | 2024-04-24 3:55PM EDT | 65.00 | 0.99 | 1.01 | 1.26 | 0.00 | - | 12 | 2,004 | 30.86% |
| SBUX250117P00070000 | 2024-04-25 9:45AM EDT | 70.00 | 1.61 | 1.60 | 1.86 | +0.03 | +1.90% | 1 | 3,163 | 28.80% |
| SBUX250117P00075000 | 2024-04-24 1:25PM EDT | 75.00 | 2.45 | 2.50 | 2.62 | 0.00 | - | 6 | 5,762 | 26.42% |
| SBUX250117P00080000 | 2024-04-24 2:29PM EDT | 80.00 | 3.80 | 3.80 | 4.05 | 0.00 | - | 4 | 5,464 | 25.58% |
| SBUX250117P00082500 | 2024-04-24 11:26AM EDT | 82.50 | 4.70 | 4.70 | 4.95 | 0.00 | - | 1 | 1,698 | 25.20% |
| SBUX250117P00085000 | 2024-04-24 3:35PM EDT | 85.00 | 5.45 | 5.65 | 6.05 | 0.00 | - | 9 | 4,888 | 25.07% |
| SBUX250117P00087500 | 2024-04-24 11:25AM EDT | 87.50 | 6.75 | 6.85 | 7.05 | 0.00 | - | 15 | 1,790 | 24.16% |
| SBUX250117P00090000 | 2024-04-25 9:54AM EDT | 90.00 | 8.10 | 8.05 | 8.20 | +0.30 | +3.85% | 1 | 2,889 | 23.33% |
| SBUX250117P00092500 | 2024-04-23 10:09AM EDT | 92.50 | 9.70 | 9.35 | 9.65 | 0.00 | - | 2 | 3,522 | 23.05% |
| SBUX250117P00095000 | 2024-04-23 2:28PM EDT | 95.00 | 10.75 | 10.90 | 11.15 | 0.00 | - | 17 | 11,877 | 22.47% |
| SBUX250117P00097500 | 2024-04-23 10:34AM EDT | 97.50 | 12.60 | 12.40 | 12.70 | 0.00 | - | 1 | 681 | 21.60% |
| SBUX250117P00100000 | 2024-04-24 11:05AM EDT | 100.00 | 14.35 | 14.25 | 14.50 | 0.00 | - | 1 | 3,108 | 21.14% |
| SBUX250117P00105000 | 2024-04-16 11:12AM EDT | 105.00 | 20.47 | 18.25 | 18.60 | 0.00 | - | 3 | 995 | 21.00% |
| SBUX250117P00110000 | 2024-04-18 2:54PM EDT | 110.00 | 23.35 | 21.10 | 23.10 | 0.00 | - | 2 | 809 | 21.44% |
| SBUX250117P00115000 | 2024-04-15 1:12PM EDT | 115.00 | 29.26 | 26.00 | 28.45 | 0.00 | - | 24 | 1,136 | 26.50% |
| SBUX250117P00120000 | 2024-04-09 10:47AM EDT | 120.00 | 33.00 | 30.40 | 33.45 | 0.00 | - | 2 | 2 | 29.26% |
| SBUX250117P00125000 | 2024-04-12 2:50PM EDT | 125.00 | 40.96 | 35.20 | 38.60 | 0.00 | - | 600 | 339 | 32.79% |
| SBUX250117P00130000 | 2024-04-16 3:47PM EDT | 130.00 | 43.92 | 40.10 | 43.30 | 0.00 | - | 530 | 218 | 33.20% |
| SBUX250117P00135000 | 2023-11-14 11:21AM EDT | 135.00 | 30.25 | 37.30 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00140000 | 2023-12-18 3:09PM EDT | 140.00 | 42.85 | 44.55 | 48.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX250117P00145000 | 2023-06-01 11:07AM EDT | 145.00 | 47.15 | 45.15 | 46.75 | 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 | 2024-02-14 4:53PM EDT | 155.00 | 60.75 | 62.50 | 66.70 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX250117P00160000 | 2024-03-26 9:57AM EDT | 160.00 | 69.28 | 70.25 | 73.45 | 0.00 | - | 1 | 1 | 46.23% |
| SBUX250117P00165000 | 2024-02-14 4:57PM EDT | 165.00 | 71.28 | 72.50 | 76.65 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.