Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
80,78+3,06 (+3,93%)
In data: 01:34PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250321C000400002024-05-03 12:36PM EDT40.0034.2039.2042.900.00-1167.26%
SBUX250321C000450002024-05-10 9:38AM EDT45.0030.8034.6538.150.00-1260.16%
SBUX250321C000500002024-05-16 2:32PM EDT50.0027.1629.9033.400.00-1953.49%
SBUX250321C000550002024-05-22 11:13AM EDT55.0026.4625.7527.75+4.36+19.73%1541.15%
SBUX250321C000600002024-05-22 12:45PM EDT60.0023.0022.6523.35+2.15+10.31%46037.85%
SBUX250321C000650002024-05-20 11:09AM EDT65.0016.7018.4519.100.00-13734.64%
SBUX250321C000700002024-05-22 12:29PM EDT70.0014.9514.6515.25+2.28+18.00%511632.36%
SBUX250321C000750002024-05-22 12:54PM EDT75.0011.4511.7011.90+1.80+18.65%3891530.82%
SBUX250321C000800002024-05-22 12:20PM EDT80.008.608.859.00+1.65+23.74%22081429.49%
SBUX250321C000850002024-05-22 1:02PM EDT85.006.456.506.65+1.55+31.63%2471028.57%
SBUX250321C000900002024-05-22 1:12PM EDT90.004.704.604.75+1.20+34.29%1637827.71%
SBUX250321C000950002024-05-22 12:38PM EDT95.003.183.203.35+0.93+41.33%1736527.21%
SBUX250321C001000002024-05-22 12:26PM EDT100.002.201.892.31+0.63+40.13%18471026.80%
SBUX250321C001050002024-05-22 12:00PM EDT105.001.511.521.60+0.46+43.81%419126.67%
SBUX250321C001100002024-05-22 12:26PM EDT110.001.080.971.12+0.37+52.11%68526.73%
SBUX250321C001150002024-05-22 12:28PM EDT115.000.730.740.80+0.28+62.22%24426.97%
SBUX250321C001200002024-05-21 1:09PM EDT120.000.370.540.600.00-104027.47%
SBUX250321C001250002024-05-22 1:08PM EDT125.000.400.400.49+0.12+42.86%15228.38%
SBUX250321C001300002024-05-20 1:30PM EDT130.000.240.002.400.00-22544.28%
Opzioni di venditaper21 marzo 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250321P000400002024-05-17 9:30AM EDT40.000.430.011.000.00-11854.69%
SBUX250321P000450002024-05-20 2:58PM EDT45.000.340.000.650.00-23142.31%
SBUX250321P000500002024-05-22 12:53PM EDT50.000.480.440.94-0.05-9.43%368939.23%
SBUX250321P000550002024-05-22 11:18AM EDT55.000.800.760.83-0.07-8.05%333831.81%
SBUX250321P000600002024-05-22 10:10AM EDT60.001.311.201.28-0.06-4.38%1094,05329.59%
SBUX250321P000650002024-05-22 11:18AM EDT65.002.001.871.96-0.20-9.09%4024,14127.65%
SBUX250321P000700002024-05-22 12:09PM EDT70.003.052.873.15-0.35-10.29%7544,62526.75%
SBUX250321P000750002024-05-22 10:47AM EDT75.004.654.354.55-0.59-11.26%11,36224.99%
SBUX250321P000800002024-05-22 10:46AM EDT80.006.756.356.55-0.80-10.60%271923.74%
SBUX250321P000850002024-05-22 9:46AM EDT85.0010.168.909.30-0.30-2.87%231123.21%
SBUX250321P000900002024-05-22 10:41AM EDT90.0012.8012.0012.30-1.15-8.24%121521.63%
SBUX250321P000950002024-05-21 12:59PM EDT95.0017.8715.1516.600.00-22223.30%
SBUX250321P001000002024-05-17 10:49AM EDT100.0024.3319.6520.350.00-2620.92%
SBUX250321P001050002024-05-16 2:16PM EDT105.0030.1823.7025.300.00-1023.69%
SBUX250321P001100002024-04-12 10:53AM EDT110.0024.9332.3036.550.00-3353.83%