Italia markets close in 1 hour 29 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,36+0,64 (+0,82%)
In data: 10:01AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250117C000400002024-05-15 1:05PM EDT40.0036.0036.5540.000.00-1368.04%
SBUX250117C000450002024-05-09 3:11PM EDT45.0031.0031.8535.750.00-17665.63%
SBUX250117C000500002024-05-20 3:21PM EDT50.0027.9027.2030.900.00-314057.19%
SBUX250117C000550002024-05-17 10:12AM EDT55.0022.3024.1025.000.00-18041.31%
SBUX250117C000600002024-05-20 2:09PM EDT60.0019.6518.8020.300.00-338035.88%
SBUX250117C000650002024-05-21 12:10PM EDT65.0015.4115.6016.100.00-137833.02%
SBUX250117C000700002024-05-21 3:35PM EDT70.0011.8011.6512.300.00-191,08030.79%
SBUX250117C000750002024-05-22 9:30AM EDT75.008.308.809.00-0.32-3.71%74,34029.00%
SBUX250117C000800002024-05-22 9:44AM EDT80.006.306.206.35+0.25+4.13%144,59927.87%
SBUX250117C000825002024-05-21 11:26AM EDT82.505.095.105.250.00-71,31327.40%
SBUX250117C000850002024-05-21 12:53PM EDT85.004.104.154.250.00-1844,87526.80%
SBUX250117C000875002024-05-21 3:53PM EDT87.503.303.303.450.00-201,13126.50%
SBUX250117C000900002024-05-21 2:24PM EDT90.002.632.712.770.00-542,51826.21%
SBUX250117C000925002024-05-22 9:30AM EDT92.502.052.042.27-0.05-2.38%11,12726.28%
SBUX250117C000950002024-05-22 9:40AM EDT95.001.721.701.77+0.06+3.61%55,21125.90%
SBUX250117C000975002024-05-21 2:24PM EDT97.501.320.961.430.00-3798425.97%
SBUX250117C001000002024-05-21 3:35PM EDT100.001.041.011.130.00-3976,15425.88%
SBUX250117C001050002024-05-22 9:40AM EDT105.000.700.600.75+0.02+2.94%67,25326.23%
SBUX250117C001100002024-05-21 1:48PM EDT110.000.470.470.500.00-5112,31726.61%
SBUX250117C001150002024-05-21 2:53PM EDT115.000.320.310.380.00-742,06827.64%
SBUX250117C001200002024-05-21 1:09PM EDT120.000.270.210.270.00-134,01328.17%
SBUX250117C001250002024-05-21 2:26PM EDT125.000.190.130.440.00-61,69733.06%
SBUX250117C001300002024-05-21 9:38AM EDT130.000.200.100.320.00-192233.25%
SBUX250117C001350002024-05-13 9:30AM EDT135.000.150.030.370.00-524036.06%
SBUX250117C001400002024-05-17 3:28PM EDT140.000.120.020.350.00-164937.57%
SBUX250117C001450002024-05-21 11:49AM EDT145.000.100.050.340.00-8682,17339.16%
SBUX250117C001500002024-05-15 12:47PM EDT150.000.090.020.320.00-6366940.45%
SBUX250117C001550002024-05-21 11:50AM EDT155.000.090.010.310.00-5055141.85%
SBUX250117C001600002024-05-21 11:50AM EDT160.000.080.010.300.00-5243743.16%
SBUX250117C001650002024-05-09 3:05PM EDT165.000.040.020.19-0.03-30.00%159141.80%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250117P000400002024-05-21 2:43PM EDT40.000.240.100.360.00-317247.71%
SBUX250117P000450002024-05-20 2:59PM EDT45.000.220.150.350.00-1599640.14%
SBUX250117P000500002024-05-21 12:24PM EDT50.000.330.200.390.00-81,66834.28%
SBUX250117P000550002024-05-21 2:45PM EDT55.000.570.520.580.00-271,71330.81%
SBUX250117P000600002024-05-21 10:54AM EDT60.000.930.880.940.00-12,93828.19%
SBUX250117P000650002024-05-21 1:04PM EDT65.001.681.521.770.00-414,65627.38%
SBUX250117P000700002024-05-21 3:59PM EDT70.002.752.642.730.00-3826,61925.06%
SBUX250117P000750002024-05-21 2:16PM EDT75.004.454.254.400.00-26910,30223.90%
SBUX250117P000800002024-05-21 3:49PM EDT80.006.906.506.700.00-1116,66022.81%
SBUX250117P000825002024-05-21 2:52PM EDT82.508.207.908.100.00-1051,80022.28%
SBUX250117P000850002024-05-22 9:43AM EDT85.009.429.409.60-0.33-3.38%95,06621.48%
SBUX250117P000875002024-05-21 11:30AM EDT87.5011.4011.1011.400.00-11,93921.28%
SBUX250117P000900002024-05-21 12:36PM EDT90.0013.3312.9513.750.00-623,34523.15%
SBUX250117P000925002024-05-21 11:24AM EDT92.5015.2514.9515.350.00-23,47220.66%
SBUX250117P000950002024-05-21 2:24PM EDT95.0017.6016.8517.450.00-4110,28520.04%
SBUX250117P000975002024-05-17 11:56AM EDT97.5020.4818.2019.850.00-515021.08%
SBUX250117P001000002024-05-21 12:46PM EDT100.0022.2520.4522.050.00-61,38019.96%
SBUX250117P001050002024-05-20 2:56PM EDT105.0026.2025.8028.850.00-69220336.12%
SBUX250117P001100002024-05-20 2:56PM EDT110.0032.2030.3033.350.00-1,490236.48%
SBUX250117P001150002024-05-21 3:00PM EDT115.0036.9535.1538.600.00-41017841.17%
SBUX250117P001200002024-05-09 11:28AM EDT120.0044.7240.0544.000.00-1146.59%
SBUX250117P001250002024-05-21 2:59PM EDT125.0046.4045.2049.000.00-42533949.39%
SBUX250117P001300002024-05-21 2:59PM EDT130.0053.4050.0553.950.00-36521851.69%
SBUX250117P001350002023-11-14 11:21AM EDT135.0030.2537.3037.650.00-100.00%
SBUX250117P001400002023-12-18 3:09PM EDT140.0042.8544.5548.000.00-130.00%
SBUX250117P001450002023-06-01 11:07AM EDT145.0047.1545.1546.750.00-100.00%
SBUX250117P001500002023-03-31 12:10PM EDT150.0046.0836.2037.400.00-2100.00%
SBUX250117P001550002024-02-14 4:53PM EDT155.0060.7562.5066.700.00-220.00%
SBUX250117P001600002024-03-26 9:57AM EDT160.0069.2870.3073.450.00-110.00%
SBUX250117P001650002024-02-14 4:57PM EDT165.0071.2872.5076.650.00-300.00%