Italia markets closed
Dow Jones
34.086,04 +368,95 (+1,09%) Nasdaq
11.584,55 +190,74 (+1,67%) Nikkei 225
27.327,11 -106,29 (-0,39%) EUR/USD
1,0865 +0,0008 (+0,08%) BTC-EUR
21.380,84 +321,11 (+1,52%) CMC Crypto 200
519,63 +0,84 (+0,16%)
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 | 2023-01-20 11:35AM EST | 45.00 | 60.75 | 63.75 | 67.10 | 0.00 | - | 3 | 39 | 53.64% |
| SBUX250117C00050000 | 2023-01-25 3:30PM EST | 50.00 | 58.89 | 59.50 | 62.65 | 0.00 | - | 1 | 46 | 50.83% |
| SBUX250117C00055000 | 2023-01-09 12:21PM EST | 55.00 | 54.25 | 55.35 | 58.30 | 0.00 | - | 14 | 28 | 48.41% |
| SBUX250117C00060000 | 2023-01-25 12:44PM EST | 60.00 | 49.50 | 51.45 | 53.95 | 0.00 | - | 2 | 20 | 45.91% |
| SBUX250117C00065000 | 2023-01-25 12:43PM EST | 65.00 | 45.70 | 47.30 | 49.60 | 0.00 | - | 4 | 50 | 43.34% |
| SBUX250117C00070000 | 2023-01-23 11:04AM EST | 70.00 | 42.00 | 43.80 | 45.65 | 0.00 | - | 1 | 24 | 41.88% |
| SBUX250117C00075000 | 2023-01-27 11:48AM EST | 75.00 | 40.85 | 40.00 | 41.45 | 0.00 | - | 6 | 47 | 39.54% |
| SBUX250117C00080000 | 2023-01-30 11:41AM EST | 80.00 | 36.20 | 36.20 | 37.70 | 0.00 | - | 4 | 102 | 38.18% |
| SBUX250117C00082500 | 2023-01-27 11:10AM EST | 82.50 | 34.60 | 34.40 | 35.80 | 0.00 | - | 2 | 12 | 37.34% |
| SBUX250117C00085000 | 2023-01-27 1:47PM EST | 85.00 | 33.56 | 32.95 | 33.90 | 0.00 | - | 7 | 75 | 36.46% |
| SBUX250117C00087500 | 2023-01-18 11:32AM EST | 87.50 | 29.97 | 31.05 | 32.05 | 0.00 | - | 1 | 35 | 35.63% |
| SBUX250117C00090000 | 2023-01-31 12:07PM EST | 90.00 | 29.30 | 29.50 | 30.40 | -0.55 | -1.84% | 2 | 209 | 35.16% |
| SBUX250117C00092500 | 2023-01-25 1:07PM EST | 92.50 | 26.25 | 27.50 | 28.75 | 0.00 | - | 5 | 64 | 34.61% |
| SBUX250117C00095000 | 2023-01-30 11:34AM EST | 95.00 | 25.80 | 26.15 | 27.00 | 0.00 | - | 1 | 300 | 33.80% |
| SBUX250117C00097500 | 2023-01-31 3:57PM EST | 97.50 | 24.85 | 24.85 | 25.60 | +1.78 | +7.72% | 1 | 32 | 33.58% |
| SBUX250117C00100000 | 2023-01-30 1:25PM EST | 100.00 | 22.93 | 23.35 | 24.00 | 0.00 | - | 8 | 310 | 32.91% |
| SBUX250117C00105000 | 2023-01-27 3:40PM EST | 105.00 | 20.65 | 20.55 | 21.20 | 0.00 | - | 3 | 373 | 32.07% |
| SBUX250117C00110000 | 2023-01-31 10:33AM EST | 110.00 | 17.80 | 17.65 | 18.55 | +0.25 | +1.42% | 1 | 580 | 31.19% |
| SBUX250117C00115000 | 2023-01-26 10:54AM EST | 115.00 | 15.05 | 15.60 | 16.15 | +0.04 | +0.27% | 8 | 157 | 30.42% |
| SBUX250117C00120000 | 2023-01-30 11:16AM EST | 120.00 | 13.12 | 13.45 | 13.95 | 0.00 | - | 3 | 245 | 29.68% |
| SBUX250117C00125000 | 2023-01-27 1:31PM EST | 125.00 | 11.91 | 11.60 | 12.05 | 0.00 | - | 32 | 569 | 29.14% |
| SBUX250117C00130000 | 2023-01-31 10:12AM EST | 130.00 | 9.70 | 9.90 | 10.45 | +0.08 | +0.83% | 1 | 197 | 28.80% |
| SBUX250117C00135000 | 2023-01-23 12:44PM EST | 135.00 | 8.23 | 8.10 | 8.85 | 0.00 | - | 8 | 63 | 28.17% |
| SBUX250117C00140000 | 2023-01-31 9:37AM EST | 140.00 | 6.90 | 7.15 | 7.60 | -0.35 | -4.83% | 1 | 211 | 27.88% |
| SBUX250117C00145000 | 2023-01-30 9:57AM EST | 145.00 | 6.08 | 6.05 | 6.40 | 0.00 | - | 1 | 104 | 27.41% |
| SBUX250117C00150000 | 2023-01-25 9:58AM EST | 150.00 | 4.80 | 5.15 | 5.45 | 0.00 | - | 1 | 21 | 27.16% |
| SBUX250117C00155000 | 2023-01-31 3:12PM EST | 155.00 | 4.30 | 4.35 | 4.70 | 0.00 | - | 9 | 16 | 27.08% |
| SBUX250117C00160000 | 2023-01-31 12:01PM EST | 160.00 | 3.60 | 3.65 | 3.90 | -0.02 | -0.55% | 2 | 3 | 26.66% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00045000 | 2023-01-30 12:09PM EST | 45.00 | 1.05 | 0.92 | 1.40 | 0.00 | - | 1 | 194 | 43.88% |
| SBUX250117P00050000 | 2023-01-30 12:36PM EST | 50.00 | 1.40 | 1.19 | 1.55 | 0.00 | - | 1 | 38 | 40.30% |
| SBUX250117P00055000 | 2023-01-27 1:46PM EST | 55.00 | 1.54 | 1.51 | 1.86 | 0.00 | - | 7 | 18 | 37.84% |
| SBUX250117P00060000 | 2023-01-27 1:01PM EST | 60.00 | 1.97 | 1.93 | 2.23 | 0.00 | - | 3 | 105 | 35.62% |
| SBUX250117P00065000 | 2023-01-27 1:01PM EST | 65.00 | 2.54 | 2.42 | 2.71 | 0.00 | - | 1 | 85 | 33.74% |
| SBUX250117P00070000 | 2023-01-27 11:17AM EST | 70.00 | 3.20 | 3.10 | 3.30 | 0.00 | - | 1 | 168 | 32.07% |
| SBUX250117P00075000 | 2023-01-25 12:52PM EST | 75.00 | 4.50 | 3.75 | 4.05 | 0.00 | - | 10 | 128 | 30.66% |
| SBUX250117P00080000 | 2023-01-31 9:59AM EST | 80.00 | 5.00 | 4.65 | 5.00 | -0.03 | -0.60% | 1 | 56 | 29.51% |
| SBUX250117P00082500 | 2023-01-27 1:34PM EST | 82.50 | 5.27 | 5.10 | 5.50 | 0.00 | - | 2 | 29 | 28.86% |
| SBUX250117P00085000 | 2023-01-24 9:42AM EST | 85.00 | 6.84 | 5.75 | 6.00 | 0.00 | - | 1 | 209 | 28.14% |
| SBUX250117P00087500 | 2023-01-30 12:57PM EST | 87.50 | 6.65 | 6.30 | 6.75 | 0.00 | - | 5 | 314 | 27.89% |
| SBUX250117P00090000 | 2023-01-31 1:33PM EST | 90.00 | 7.19 | 6.95 | 7.25 | -0.11 | -1.51% | 10 | 54 | 27.01% |
| SBUX250117P00092500 | 2023-01-31 11:22AM EST | 92.50 | 7.82 | 7.55 | 7.95 | -0.98 | -11.14% | 1 | 35 | 26.47% |
| SBUX250117P00095000 | 2023-01-31 12:12PM EST | 95.00 | 8.65 | 8.35 | 8.65 | -0.09 | -1.03% | 1 | 1,103 | 25.84% |
| SBUX250117P00097500 | 2023-01-30 12:13PM EST | 97.50 | 9.60 | 9.15 | 9.60 | 0.00 | - | 4 | 25 | 25.59% |
| SBUX250117P00100000 | 2023-01-30 1:25PM EST | 100.00 | 10.32 | 9.85 | 10.30 | 0.00 | - | 12 | 218 | 24.79% |
| SBUX250117P00105000 | 2023-01-26 11:47AM EST | 105.00 | 12.38 | 11.80 | 12.15 | 0.00 | - | 1 | 191 | 23.70% |
| SBUX250117P00110000 | 2023-01-31 1:51PM EST | 110.00 | 14.28 | 13.75 | 14.30 | +0.43 | +3.10% | 2 | 341 | 22.73% |
| SBUX250117P00115000 | 2023-01-30 2:05PM EST | 115.00 | 17.00 | 16.30 | 16.70 | 0.00 | - | 8 | 136 | 21.75% |
| SBUX250117P00120000 | 2023-01-26 1:06PM EST | 120.00 | 19.95 | 18.75 | 19.40 | 0.00 | - | 83 | 16 | 20.81% |
| SBUX250117P00125000 | 2023-01-26 1:07PM EST | 125.00 | 23.00 | 21.75 | 22.40 | 0.00 | - | 6 | 349 | 19.90% |
| SBUX250117P00130000 | 2022-10-26 9:21AM EST | 130.00 | 43.99 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX250117P00140000 | 2022-12-23 12:45PM EST | 140.00 | 43.23 | 36.20 | 37.20 | 0.00 | - | 3 | 5 | 25.62% |
| SBUX250117P00145000 | 2023-01-17 12:23PM EST | 145.00 | 39.25 | 36.40 | 38.10 | 0.00 | - | 2 | 10 | 18.54% |
| SBUX250117P00155000 | 2023-01-12 1:47PM EST | 155.00 | 49.30 | 46.00 | 47.35 | 0.00 | - | 1 | 2 | 19.01% |
© 2023 Yahoo. Tutti i diritti riservati.
