Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.552,74 +1.279,68 (+2,05%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00040000 | 2024-07-19 3:20PM EDT | 40.00 | 38.99 | 32.95 | 36.20 | 0.00 | - | 1 | 7 | 56.59% |
| SBUX250117C00045000 | 2024-07-01 10:30AM EDT | 45.00 | 32.46 | 27.60 | 31.45 | 0.00 | - | 3 | 69 | 72.46% |
| SBUX250117C00050000 | 2024-07-25 11:54AM EDT | 50.00 | 24.90 | 24.50 | 25.40 | 0.00 | - | 1 | 150 | 50.12% |
| SBUX250117C00055000 | 2024-07-26 1:04PM EDT | 55.00 | 20.95 | 19.05 | 21.20 | +0.60 | +2.95% | 9 | 148 | 48.13% |
| SBUX250117C00060000 | 2024-07-26 2:54PM EDT | 60.00 | 16.10 | 14.75 | 16.30 | -0.15 | -0.92% | 17 | 628 | 39.11% |
| SBUX250117C00065000 | 2024-07-26 3:53PM EDT | 65.00 | 12.00 | 11.40 | 12.10 | +0.50 | +4.35% | 5 | 423 | 34.55% |
| SBUX250117C00070000 | 2024-07-26 3:53PM EDT | 70.00 | 8.71 | 7.60 | 8.80 | +0.11 | +1.28% | 62 | 1,481 | 33.13% |
| SBUX250117C00075000 | 2024-07-26 3:59PM EDT | 75.00 | 6.05 | 6.00 | 6.15 | +0.25 | +4.31% | 303 | 5,091 | 32.19% |
| SBUX250117C00080000 | 2024-07-26 3:52PM EDT | 80.00 | 4.00 | 3.90 | 4.05 | +0.25 | +6.67% | 514 | 9,237 | 31.10% |
| SBUX250117C00082500 | 2024-07-26 3:31PM EDT | 82.50 | 3.25 | 3.10 | 3.25 | 0.00 | - | 28 | 7,484 | 30.77% |
| SBUX250117C00085000 | 2024-07-26 3:14PM EDT | 85.00 | 2.58 | 2.29 | 2.68 | +0.21 | +8.86% | 217 | 7,761 | 31.04% |
| SBUX250117C00087500 | 2024-07-26 11:52AM EDT | 87.50 | 1.99 | 1.96 | 2.21 | 0.00 | - | 10 | 6,583 | 31.34% |
| SBUX250117C00090000 | 2024-07-26 3:53PM EDT | 90.00 | 1.60 | 1.55 | 1.76 | +0.10 | +6.67% | 223 | 9,568 | 31.23% |
| SBUX250117C00092500 | 2024-07-25 3:51PM EDT | 92.50 | 1.20 | 1.21 | 1.26 | 0.00 | - | 40 | 1,487 | 30.12% |
| SBUX250117C00095000 | 2024-07-26 3:18PM EDT | 95.00 | 1.00 | 0.95 | 0.99 | +0.05 | +5.26% | 71 | 5,587 | 30.13% |
| SBUX250117C00097500 | 2024-07-26 3:27PM EDT | 97.50 | 0.81 | 0.76 | 0.84 | -0.04 | -4.71% | 10 | 1,793 | 30.81% |
| SBUX250117C00100000 | 2024-07-26 11:43AM EDT | 100.00 | 0.65 | 0.62 | 0.65 | +0.03 | +4.84% | 67 | 8,185 | 30.71% |
| SBUX250117C00105000 | 2024-07-26 2:32PM EDT | 105.00 | 0.43 | 0.40 | 0.44 | 0.00 | - | 10 | 7,370 | 31.45% |
| SBUX250117C00110000 | 2024-07-26 1:37PM EDT | 110.00 | 0.32 | 0.30 | 0.46 | +0.01 | +3.23% | 32 | 12,831 | 34.86% |
| SBUX250117C00115000 | 2024-07-26 12:59PM EDT | 115.00 | 0.20 | 0.11 | 0.27 | -0.01 | -4.76% | 51 | 2,170 | 34.28% |
| SBUX250117C00120000 | 2024-07-26 3:33PM EDT | 120.00 | 0.20 | 0.12 | 0.21 | -0.02 | -9.09% | 23 | 4,712 | 35.35% |
| SBUX250117C00125000 | 2024-07-26 12:14PM EDT | 125.00 | 0.15 | 0.11 | 0.23 | -0.03 | -16.67% | 43 | 1,606 | 38.28% |
| SBUX250117C00130000 | 2024-07-26 1:01PM EDT | 130.00 | 0.14 | 0.10 | 0.23 | 0.00 | - | 20 | 1,019 | 40.58% |
| SBUX250117C00135000 | 2024-07-26 10:31AM EDT | 135.00 | 0.19 | 0.10 | 0.20 | +0.07 | +58.33% | 2 | 461 | 41.85% |
| SBUX250117C00140000 | 2024-07-26 3:34PM EDT | 140.00 | 0.11 | 0.05 | 0.33 | 0.00 | - | 82 | 696 | 47.41% |
| SBUX250117C00145000 | 2024-07-26 10:32AM EDT | 145.00 | 0.09 | 0.06 | 0.18 | +0.03 | +50.00% | 122 | 2,257 | 45.12% |
| SBUX250117C00150000 | 2024-07-24 3:41PM EDT | 150.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 120 | 672 | 44.92% |
| SBUX250117C00155000 | 2024-07-23 3:43PM EDT | 155.00 | 0.13 | 0.03 | 0.14 | +0.03 | +30.00% | 2 | 560 | 47.07% |
| SBUX250117C00160000 | 2024-07-24 10:02AM EDT | 160.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 5 | 423 | 47.27% |
| SBUX250117C00165000 | 2024-07-22 3:59PM EDT | 165.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 110 | 609 | 47.66% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00040000 | 2024-07-26 1:05PM EDT | 40.00 | 0.11 | 0.05 | 0.21 | +0.01 | +10.00% | 22 | 454 | 47.46% |
| SBUX250117P00045000 | 2024-07-26 10:11AM EDT | 45.00 | 0.22 | 0.18 | 0.46 | -0.01 | -4.35% | 2 | 1,680 | 46.00% |
| SBUX250117P00050000 | 2024-07-26 2:19PM EDT | 50.00 | 0.38 | 0.34 | 0.57 | -0.04 | -9.52% | 4 | 1,840 | 39.67% |
| SBUX250117P00055000 | 2024-07-26 3:11PM EDT | 55.00 | 0.73 | 0.70 | 0.76 | +0.03 | +4.29% | 20 | 1,855 | 34.30% |
| SBUX250117P00060000 | 2024-07-26 2:19PM EDT | 60.00 | 1.31 | 1.26 | 1.36 | -0.05 | -3.68% | 15 | 3,992 | 32.11% |
| SBUX250117P00065000 | 2024-07-26 2:58PM EDT | 65.00 | 2.34 | 2.27 | 2.55 | -0.01 | -0.43% | 22 | 6,867 | 31.48% |
| SBUX250117P00070000 | 2024-07-26 2:41PM EDT | 70.00 | 3.95 | 3.90 | 4.05 | -0.23 | -5.50% | 149 | 8,833 | 29.49% |
| SBUX250117P00075000 | 2024-07-26 3:53PM EDT | 75.00 | 6.28 | 6.20 | 6.40 | -0.32 | -4.85% | 123 | 14,900 | 28.78% |
| SBUX250117P00080000 | 2024-07-26 11:19AM EDT | 80.00 | 8.93 | 9.15 | 9.30 | -0.52 | -5.50% | 55 | 8,428 | 27.56% |
| SBUX250117P00082500 | 2024-07-25 12:16PM EDT | 82.50 | 10.70 | 10.85 | 11.05 | 0.00 | - | 3 | 2,872 | 27.30% |
| SBUX250117P00085000 | 2024-07-26 2:45PM EDT | 85.00 | 12.70 | 12.40 | 13.05 | +0.03 | +0.24% | 5 | 5,647 | 27.72% |
| SBUX250117P00087500 | 2024-07-24 10:14AM EDT | 87.50 | 14.50 | 14.75 | 15.45 | 0.00 | - | 1 | 2,077 | 30.08% |
| SBUX250117P00090000 | 2024-07-26 11:37AM EDT | 90.00 | 16.67 | 15.85 | 17.10 | -0.53 | -3.08% | 2 | 3,275 | 26.91% |
| SBUX250117P00092500 | 2024-07-22 10:07AM EDT | 92.50 | 17.50 | 18.70 | 20.35 | 0.00 | - | 5 | 3,472 | 34.75% |
| SBUX250117P00095000 | 2024-07-25 10:14AM EDT | 95.00 | 20.90 | 20.55 | 22.65 | +0.80 | +3.98% | 1 | 10,269 | 35.78% |
| SBUX250117P00097500 | 2024-07-10 12:02PM EDT | 97.50 | 25.09 | 22.35 | 24.40 | 0.00 | - | 5 | 144 | 31.90% |
| SBUX250117P00100000 | 2024-07-24 9:35AM EDT | 100.00 | 25.00 | 25.35 | 27.40 | 0.00 | - | 1 | 1,398 | 38.27% |
| SBUX250117P00105000 | 2024-07-10 9:51AM EDT | 105.00 | 32.45 | 30.00 | 33.15 | 0.00 | - | 3 | 206 | 48.07% |
| SBUX250117P00110000 | 2024-07-10 1:08PM EDT | 110.00 | 36.79 | 35.00 | 38.10 | 0.00 | - | 1 | 3 | 51.59% |
| SBUX250117P00115000 | 2024-06-20 2:23PM EDT | 115.00 | 36.30 | 34.00 | 38.10 | 0.00 | - | 290 | 3 | 0.00% |
| SBUX250117P00120000 | 2024-06-06 1:46PM EDT | 120.00 | 37.50 | 41.90 | 45.85 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00125000 | 2024-07-15 3:23PM EDT | 125.00 | 51.35 | 49.10 | 53.00 | 0.00 | - | 660 | 339 | 60.89% |
| SBUX250117P00130000 | 2024-07-18 3:12PM EDT | 130.00 | 56.29 | 54.15 | 57.70 | 0.00 | - | 590 | 218 | 61.21% |
| SBUX250117P00135000 | 2023-11-14 11:21AM EDT | 135.00 | 30.25 | 35.05 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00140000 | 2024-07-05 12:01PM EDT | 140.00 | 63.92 | 64.10 | 67.90 | 0.00 | - | 1 | 2 | 68.41% |
| SBUX250117P00145000 | 2024-06-13 3:50PM EDT | 145.00 | 64.68 | 68.20 | 70.25 | 0.00 | - | 3 | 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 | 2024-06-27 10:34AM EDT | 155.00 | 75.85 | 79.30 | 82.75 | 0.00 | - | 1 | 0 | 74.15% |
| SBUX250117P00160000 | 2024-07-05 12:02PM EDT | 160.00 | 83.93 | 83.90 | 87.70 | 0.00 | - | 1 | 1 | 75.81% |
| SBUX250117P00165000 | 2024-06-17 9:39AM EDT | 165.00 | 85.27 | 87.85 | 91.80 | 0.00 | - | 15 | 0 | 66.97% |
© 2024 Yahoo. Tutti i diritti riservati.