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
62.627,14 +1.083,59 (+1,76%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321C00040000 | 2024-07-24 10:02AM EDT | 40.00 | 35.05 | 32.55 | 36.30 | 0.00 | - | 3 | 6 | 71.58% |
| SBUX250321C00045000 | 2024-05-29 11:49AM EDT | 45.00 | 33.30 | 32.35 | 35.50 | 0.00 | - | 1 | 2 | 82.25% |
| SBUX250321C00050000 | 2024-07-26 10:55AM EDT | 50.00 | 25.30 | 24.00 | 25.95 | -0.18 | -0.71% | 1 | 12 | 48.04% |
| SBUX250321C00055000 | 2024-07-25 2:42PM EDT | 55.00 | 20.47 | 19.85 | 21.65 | 0.00 | - | 6 | 32 | 44.48% |
| SBUX250321C00060000 | 2024-07-25 1:02PM EDT | 60.00 | 17.05 | 16.40 | 17.30 | 0.00 | - | 2 | 105 | 39.61% |
| SBUX250321C00065000 | 2024-07-23 3:54PM EDT | 65.00 | 14.50 | 12.75 | 13.00 | 0.00 | - | 3 | 96 | 34.24% |
| SBUX250321C00070000 | 2024-07-26 11:06AM EDT | 70.00 | 9.90 | 9.55 | 9.75 | +0.10 | +1.02% | 1 | 387 | 32.64% |
| SBUX250321C00075000 | 2024-07-26 1:38PM EDT | 75.00 | 7.10 | 6.95 | 7.15 | +0.35 | +5.19% | 27 | 895 | 31.80% |
| SBUX250321C00080000 | 2024-07-26 1:34PM EDT | 80.00 | 5.15 | 4.80 | 5.10 | +0.25 | +5.10% | 20 | 1,441 | 31.17% |
| SBUX250321C00085000 | 2024-07-26 3:24PM EDT | 85.00 | 3.60 | 3.45 | 3.55 | +0.20 | +5.88% | 103 | 1,561 | 30.71% |
| SBUX250321C00090000 | 2024-07-26 3:54PM EDT | 90.00 | 2.37 | 2.35 | 2.68 | -0.09 | -3.66% | 5 | 1,800 | 31.74% |
| SBUX250321C00095000 | 2024-07-25 3:51PM EDT | 95.00 | 1.70 | 1.60 | 1.88 | +0.12 | +7.59% | 2 | 873 | 31.74% |
| SBUX250321C00100000 | 2024-07-26 3:29PM EDT | 100.00 | 1.15 | 1.07 | 1.28 | +0.05 | +4.55% | 10 | 700 | 31.57% |
| SBUX250321C00105000 | 2024-07-26 2:04PM EDT | 105.00 | 0.83 | 0.77 | 0.81 | +0.01 | +1.22% | 1 | 753 | 30.96% |
| SBUX250321C00110000 | 2024-07-26 1:38PM EDT | 110.00 | 0.60 | 0.56 | 0.59 | +0.01 | +1.69% | 5 | 129 | 31.52% |
| SBUX250321C00115000 | 2024-07-26 1:38PM EDT | 115.00 | 0.43 | 0.41 | 0.47 | -0.07 | -14.00% | 1 | 296 | 32.57% |
| SBUX250321C00120000 | 2024-07-25 2:01PM EDT | 120.00 | 0.36 | 0.28 | 0.41 | 0.00 | - | 1 | 80 | 34.03% |
| SBUX250321C00125000 | 2024-07-25 1:53PM EDT | 125.00 | 0.34 | 0.13 | 0.42 | 0.00 | - | 3 | 56 | 36.40% |
| SBUX250321C00130000 | 2024-07-25 1:23PM EDT | 130.00 | 0.35 | 0.18 | 0.30 | 0.00 | - | 1 | 90 | 36.33% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321P00040000 | 2024-07-25 1:54PM EDT | 40.00 | 0.26 | 0.11 | 0.56 | 0.00 | - | 2 | 34 | 49.27% |
| SBUX250321P00045000 | 2024-07-25 1:54PM EDT | 45.00 | 0.46 | 0.20 | 0.60 | 0.00 | - | 2 | 44 | 41.85% |
| SBUX250321P00050000 | 2024-07-26 10:25AM EDT | 50.00 | 0.67 | 0.68 | 0.73 | +0.01 | +1.52% | 13 | 697 | 36.18% |
| SBUX250321P00055000 | 2024-07-26 3:27PM EDT | 55.00 | 1.14 | 0.96 | 1.20 | -0.05 | -4.20% | 805 | 573 | 33.69% |
| SBUX250321P00060000 | 2024-07-26 2:40PM EDT | 60.00 | 1.87 | 1.72 | 1.97 | -0.11 | -5.56% | 83 | 5,484 | 31.75% |
| SBUX250321P00065000 | 2024-07-25 2:01PM EDT | 65.00 | 2.96 | 3.05 | 3.20 | -0.16 | -5.13% | 8 | 4,109 | 30.43% |
| SBUX250321P00070000 | 2024-07-26 3:20PM EDT | 70.00 | 4.80 | 4.75 | 4.90 | -0.20 | -4.00% | 54 | 6,230 | 29.10% |
| SBUX250321P00075000 | 2024-07-26 2:46PM EDT | 75.00 | 7.07 | 7.10 | 7.60 | +0.07 | +1.00% | 9 | 2,618 | 29.72% |
| SBUX250321P00080000 | 2024-07-26 3:14PM EDT | 80.00 | 10.00 | 9.75 | 10.20 | +1.35 | +15.61% | 50 | 1,449 | 27.55% |
| SBUX250321P00085000 | 2024-07-26 3:15PM EDT | 85.00 | 13.50 | 12.60 | 13.65 | +1.80 | +15.38% | 23 | 749 | 26.75% |
| SBUX250321P00090000 | 2024-07-26 2:29PM EDT | 90.00 | 17.30 | 16.90 | 19.40 | -0.20 | -1.14% | 3 | 237 | 35.59% |
| SBUX250321P00095000 | 2024-07-15 1:29PM EDT | 95.00 | 22.30 | 20.90 | 22.95 | 0.00 | - | 1 | 36 | 32.50% |
| SBUX250321P00100000 | 2024-07-10 1:08PM EDT | 100.00 | 27.11 | 25.90 | 26.75 | 0.00 | - | 1 | 10 | 27.80% |
| SBUX250321P00105000 | 2024-06-18 9:36AM EDT | 105.00 | 23.98 | 30.45 | 31.45 | 0.00 | - | 1 | 0 | 27.78% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 110.00 | 24.93 | 32.30 | 36.55 | 0.00 | - | 3 | 3 | 31.71% |
© 2024 Yahoo. Tutti i diritti riservati.