Italia markets closed
Dow Jones
36.204,44 -41,06 (-0,11%) Nasdaq
14.185,49 -119,54 (-0,84%) Nikkei 225
33.231,27 -200,24 (-0,60%) EUR/USD
1,0838 -0,0047 (-0,43%) Bitcoin EUR
38.900,48 +1.890,45 (+5,11%) CMC Crypto 200
860,54 +1,83 (+0,21%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00045000 | 2023-12-01 11:31AM EST | 45.00 | 54.23 | 52.75 | 54.65 | 0.00 | - | 1 | 68 | 58.67% |
| SBUX250117C00050000 | 2023-11-22 12:52PM EST | 50.00 | 55.10 | 48.15 | 50.00 | 0.00 | - | 1 | 55 | 54.41% |
| SBUX250117C00055000 | 2023-11-10 10:46AM EST | 55.00 | 49.60 | 43.35 | 46.25 | 0.00 | - | 3 | 34 | 55.33% |
| SBUX250117C00060000 | 2023-11-16 9:35AM EST | 60.00 | 49.32 | 37.50 | 40.85 | 0.00 | - | 1 | 72 | 46.89% |
| SBUX250117C00065000 | 2023-11-27 11:30AM EST | 65.00 | 40.84 | 35.20 | 36.90 | 0.00 | - | 2 | 93 | 45.84% |
| SBUX250117C00070000 | 2023-11-30 11:08AM EST | 70.00 | 31.92 | 30.95 | 33.10 | +0.02 | +0.06% | 30 | 252 | 44.65% |
| SBUX250117C00075000 | 2023-11-20 2:17PM EST | 75.00 | 26.65 | 26.30 | 28.60 | -6.95 | -20.68% | 2 | 321 | 40.49% |
| SBUX250117C00080000 | 2023-11-30 9:32AM EST | 80.00 | 24.75 | 23.00 | 23.90 | 0.00 | - | 5 | 289 | 35.66% |
| SBUX250117C00082500 | 2023-11-17 12:59PM EST | 82.50 | 29.30 | 21.15 | 22.30 | 0.00 | - | 5 | 93 | 35.48% |
| SBUX250117C00085000 | 2023-11-16 12:18PM EST | 85.00 | 28.00 | 19.35 | 20.50 | 0.00 | - | 10 | 160 | 34.53% |
| SBUX250117C00087500 | 2023-11-21 2:47PM EST | 87.50 | 22.70 | 17.60 | 19.25 | 0.00 | - | 2 | 105 | 34.95% |
| SBUX250117C00090000 | 2023-12-04 1:40PM EST | 90.00 | 16.05 | 15.35 | 16.20 | -0.05 | -0.31% | 16 | 500 | 30.40% |
| SBUX250117C00092500 | 2023-12-04 11:25AM EST | 92.50 | 15.20 | 14.30 | 16.80 | 0.00 | - | 31 | 128 | 35.25% |
| SBUX250117C00095000 | 2023-12-01 1:13PM EST | 95.00 | 13.17 | 12.50 | 13.55 | -0.33 | -2.44% | 1 | 555 | 30.06% |
| SBUX250117C00097500 | 2023-12-04 11:29AM EST | 97.50 | 11.14 | 11.45 | 12.30 | -0.97 | -8.01% | 33 | 341 | 29.77% |
| SBUX250117C00100000 | 2023-12-04 2:35PM EST | 100.00 | 10.50 | 10.05 | 10.40 | -0.50 | -4.55% | 71 | 805 | 27.73% |
| SBUX250117C00105000 | 2023-12-04 1:20PM EST | 105.00 | 8.15 | 7.95 | 8.70 | 0.00 | - | 503 | 1,636 | 28.18% |
| SBUX250117C00110000 | 2023-12-04 11:48AM EST | 110.00 | 5.85 | 6.05 | 6.15 | -0.85 | -12.69% | 5 | 2,263 | 25.78% |
| SBUX250117C00115000 | 2023-12-04 3:54PM EST | 115.00 | 4.60 | 4.55 | 4.65 | -0.10 | -2.13% | 28 | 1,365 | 25.19% |
| SBUX250117C00120000 | 2023-12-04 3:19PM EST | 120.00 | 3.32 | 3.35 | 3.50 | -0.21 | -5.95% | 95 | 2,304 | 24.81% |
| SBUX250117C00125000 | 2023-12-04 1:25PM EST | 125.00 | 2.52 | 2.20 | 2.52 | -0.09 | -3.45% | 1 | 1,174 | 24.20% |
| SBUX250117C00130000 | 2023-12-04 1:02PM EST | 130.00 | 1.80 | 1.65 | 2.05 | -0.04 | -2.17% | 5 | 780 | 24.73% |
| SBUX250117C00135000 | 2023-11-27 3:45PM EST | 135.00 | 1.23 | 1.26 | 1.35 | -0.67 | -35.26% | 1 | 137 | 23.77% |
| SBUX250117C00140000 | 2023-12-04 12:35PM EST | 140.00 | 0.97 | 0.95 | 1.10 | -0.06 | -5.83% | 7 | 503 | 24.29% |
| SBUX250117C00145000 | 2023-12-04 1:02PM EST | 145.00 | 0.70 | 0.59 | 0.84 | -0.05 | -6.67% | 5 | 322 | 24.39% |
| SBUX250117C00150000 | 2023-12-04 11:04AM EST | 150.00 | 0.54 | 0.52 | 0.69 | -0.02 | -3.57% | 28 | 241 | 24.87% |
| SBUX250117C00155000 | 2023-12-04 9:39AM EST | 155.00 | 0.51 | 0.40 | 0.53 | +0.06 | +13.33% | 2 | 101 | 24.98% |
| SBUX250117C00160000 | 2023-12-04 9:37AM EST | 160.00 | 0.35 | 0.08 | 0.65 | +0.01 | +2.94% | 2 | 130 | 27.32% |
| SBUX250117C00165000 | 2023-12-04 2:49PM EST | 165.00 | 0.25 | 0.15 | 0.50 | -0.01 | -3.85% | 5 | 358 | 27.25% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00045000 | 2023-12-04 3:58PM EST | 45.00 | 0.29 | 0.23 | 0.35 | +0.04 | +16.00% | 10 | 402 | 39.60% |
| SBUX250117P00050000 | 2023-12-04 11:25AM EST | 50.00 | 0.42 | 0.16 | 0.45 | 0.00 | - | 13 | 1,011 | 36.40% |
| SBUX250117P00055000 | 2023-12-04 9:38AM EST | 55.00 | 0.59 | 0.37 | 0.75 | +0.07 | +13.46% | 2 | 445 | 35.43% |
| SBUX250117P00060000 | 2023-12-04 11:22AM EST | 60.00 | 0.87 | 0.84 | 1.06 | +0.06 | +7.41% | 11 | 1,816 | 33.53% |
| SBUX250117P00065000 | 2023-12-04 10:10AM EST | 65.00 | 1.25 | 1.06 | 1.48 | +0.15 | +13.64% | 12 | 923 | 31.81% |
| SBUX250117P00070000 | 2023-12-04 11:42AM EST | 70.00 | 1.70 | 1.44 | 1.98 | +0.21 | +14.09% | 22 | 999 | 29.92% |
| SBUX250117P00075000 | 2023-12-04 11:03AM EST | 75.00 | 2.33 | 2.25 | 2.79 | +0.12 | +5.43% | 36 | 1,072 | 28.78% |
| SBUX250117P00080000 | 2023-12-04 2:06PM EST | 80.00 | 3.07 | 3.10 | 3.20 | +0.19 | +6.60% | 6 | 2,149 | 25.50% |
| SBUX250117P00082500 | 2023-12-04 11:33AM EST | 82.50 | 3.75 | 3.55 | 3.70 | +0.45 | +13.64% | 2 | 770 | 24.74% |
| SBUX250117P00085000 | 2023-12-04 3:05PM EST | 85.00 | 4.20 | 4.00 | 4.30 | +0.40 | +10.53% | 4 | 1,362 | 24.10% |
| SBUX250117P00087500 | 2023-12-01 3:15PM EST | 87.50 | 4.40 | 4.80 | 4.95 | 0.00 | - | 17 | 1,154 | 23.38% |
| SBUX250117P00090000 | 2023-12-04 1:13PM EST | 90.00 | 5.55 | 5.50 | 5.75 | +0.45 | +8.82% | 11 | 441 | 22.86% |
| SBUX250117P00092500 | 2023-12-04 1:04PM EST | 92.50 | 6.41 | 6.15 | 6.55 | +0.56 | +9.57% | 1 | 744 | 22.11% |
| SBUX250117P00095000 | 2023-12-04 11:48AM EST | 95.00 | 7.50 | 7.30 | 7.45 | +0.75 | +11.11% | 9 | 4,718 | 21.37% |
| SBUX250117P00097500 | 2023-12-04 12:11PM EST | 97.50 | 8.48 | 7.95 | 8.50 | +0.78 | +10.13% | 2 | 571 | 20.76% |
| SBUX250117P00100000 | 2023-12-04 3:36PM EST | 100.00 | 9.65 | 9.15 | 9.75 | +0.85 | +9.66% | 513 | 1,844 | 20.37% |
| SBUX250117P00105000 | 2023-12-01 2:15PM EST | 105.00 | 12.05 | 11.40 | 12.25 | +0.60 | +5.24% | 1 | 635 | 18.74% |
| SBUX250117P00110000 | 2023-11-29 12:42PM EST | 110.00 | 13.30 | 14.85 | 15.65 | 0.00 | - | 1 | 753 | 18.19% |
| SBUX250117P00115000 | 2023-11-21 10:58AM EST | 115.00 | 14.15 | 18.60 | 18.95 | 0.00 | - | 2 | 1,625 | 15.88% |
| SBUX250117P00120000 | 2023-11-29 10:24AM EST | 120.00 | 20.20 | 22.60 | 23.80 | 0.00 | - | 3 | 359 | 17.79% |
| SBUX250117P00125000 | 2023-12-04 10:56AM EST | 125.00 | 27.58 | 25.10 | 28.60 | +2.98 | +12.11% | 4 | 418 | 19.17% |
| SBUX250117P00130000 | 2023-11-30 3:38PM EST | 130.00 | 30.80 | 31.90 | 33.55 | 0.00 | - | 200 | 220 | 20.96% |
| SBUX250117P00135000 | 2023-11-14 10:21AM EST | 135.00 | 30.25 | 36.80 | 38.45 | 0.00 | - | 1 | 0 | 22.34% |
| SBUX250117P00140000 | 2023-11-14 10:20AM EST | 140.00 | 35.20 | 41.90 | 43.35 | 0.00 | - | 1 | 4 | 23.54% |
| SBUX250117P00145000 | 2023-06-01 10:07AM EST | 145.00 | 47.15 | 45.15 | 46.75 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00150000 | 2023-03-31 11:10AM EST | 150.00 | 46.08 | 36.20 | 37.40 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX250117P00155000 | 2023-08-03 12:36PM EST | 155.00 | 52.98 | 56.50 | 57.50 | 0.00 | - | 1 | 2 | 19.63% |
| SBUX250117P00160000 | 2023-05-04 2:42PM EST | 160.00 | 55.50 | 59.80 | 61.20 | 0.00 | - | 2 | 1 | 0.00% |
| SBUX250117P00165000 | 2023-02-07 10:46AM EST | 165.00 | 60.41 | 62.40 | 64.15 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.