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
63.428,39 +1.472,09 (+2,38%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620C00040000 | 2024-07-26 11:08AM EDT | 40.00 | 35.00 | 32.70 | 36.45 | +0.20 | +0.57% | 2 | 59 | 62.20% |
| SBUX250620C00045000 | 2024-07-10 2:25PM EDT | 45.00 | 28.75 | 28.40 | 31.90 | 0.00 | - | 5 | 21 | 56.21% |
| SBUX250620C00050000 | 2024-07-22 2:53PM EDT | 50.00 | 28.05 | 24.70 | 26.60 | 0.00 | - | 1 | 68 | 45.41% |
| SBUX250620C00055000 | 2024-07-23 10:42AM EDT | 55.00 | 23.70 | 20.85 | 21.50 | 0.00 | - | 11 | 394 | 36.94% |
| SBUX250620C00060000 | 2024-07-25 2:42PM EDT | 60.00 | 17.20 | 17.25 | 18.20 | 0.00 | - | 24 | 120 | 38.07% |
| SBUX250620C00065000 | 2024-07-24 2:00PM EDT | 65.00 | 13.75 | 12.80 | 14.05 | -0.44 | -3.10% | 2 | 251 | 33.57% |
| SBUX250620C00070000 | 2024-07-26 12:44PM EDT | 70.00 | 11.42 | 10.75 | 11.05 | +0.92 | +8.76% | 5 | 1,239 | 32.67% |
| SBUX250620C00075000 | 2024-07-26 3:09PM EDT | 75.00 | 8.40 | 8.20 | 8.75 | +0.15 | +1.82% | 72 | 1,935 | 32.78% |
| SBUX250620C00080000 | 2024-07-26 2:17PM EDT | 80.00 | 6.50 | 6.15 | 6.50 | +0.20 | +3.17% | 61 | 2,789 | 31.56% |
| SBUX250620C00085000 | 2024-07-26 3:59PM EDT | 85.00 | 4.65 | 4.40 | 5.20 | +0.15 | +3.33% | 1 | 1,021 | 32.40% |
| SBUX250620C00090000 | 2024-07-26 3:10PM EDT | 90.00 | 3.45 | 3.35 | 3.85 | +0.15 | +4.55% | 50 | 1,261 | 31.87% |
| SBUX250620C00095000 | 2024-07-26 10:16AM EDT | 95.00 | 2.28 | 2.38 | 2.56 | -0.16 | -6.56% | 5 | 1,997 | 30.29% |
| SBUX250620C00100000 | 2024-07-26 2:46PM EDT | 100.00 | 1.85 | 1.80 | 1.87 | +0.02 | +1.09% | 19 | 3,961 | 30.24% |
| SBUX250620C00105000 | 2024-07-26 3:52PM EDT | 105.00 | 1.35 | 1.27 | 1.61 | -0.17 | -11.18% | 21 | 1,282 | 31.74% |
| SBUX250620C00110000 | 2024-07-26 3:55PM EDT | 110.00 | 1.00 | 0.96 | 1.07 | -0.26 | -20.63% | 6 | 484 | 30.84% |
| SBUX250620C00115000 | 2024-07-24 2:48PM EDT | 115.00 | 0.81 | 0.73 | 0.82 | -0.02 | -2.41% | 1 | 424 | 31.19% |
| SBUX250620C00120000 | 2024-07-24 3:13PM EDT | 120.00 | 0.65 | 0.57 | 0.90 | 0.00 | - | 30 | 661 | 34.06% |
| SBUX250620C00125000 | 2024-07-19 3:11PM EDT | 125.00 | 0.84 | 0.46 | 0.54 | 0.00 | - | 57 | 1,631 | 32.47% |
| SBUX250620C00130000 | 2024-07-24 3:15PM EDT | 130.00 | 0.50 | 0.38 | 0.46 | 0.00 | - | 3 | 357 | 33.28% |
| SBUX250620C00135000 | 2024-07-19 2:38PM EDT | 135.00 | 0.52 | 0.29 | 0.47 | 0.00 | - | 1 | 85 | 35.11% |
| SBUX250620C00140000 | 2024-07-18 10:15AM EDT | 140.00 | 0.35 | 0.13 | 0.60 | 0.00 | - | 2 | 134 | 38.43% |
| SBUX250620C00145000 | 2024-07-22 9:46AM EDT | 145.00 | 0.34 | 0.11 | 0.42 | 0.00 | - | 1 | 4,849 | 37.55% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620P00040000 | 2024-07-26 3:57PM EDT | 40.00 | 0.42 | 0.31 | 0.44 | 0.00 | - | 10 | 313 | 39.82% |
| SBUX250620P00045000 | 2024-07-26 12:17PM EDT | 45.00 | 0.65 | 0.64 | 0.69 | +0.01 | +1.56% | 7 | 330 | 36.79% |
| SBUX250620P00050000 | 2024-07-25 2:20PM EDT | 50.00 | 1.05 | 1.04 | 1.10 | 0.00 | - | 50 | 683 | 34.41% |
| SBUX250620P00055000 | 2024-07-25 10:06AM EDT | 55.00 | 1.55 | 1.27 | 1.74 | 0.00 | - | 1 | 1,674 | 32.48% |
| SBUX250620P00060000 | 2024-07-26 2:25PM EDT | 60.00 | 2.62 | 2.54 | 2.68 | +0.03 | +1.16% | 87 | 5,734 | 30.82% |
| SBUX250620P00065000 | 2024-07-25 3:50PM EDT | 65.00 | 3.99 | 3.70 | 4.10 | 0.00 | - | 233 | 4,075 | 29.79% |
| SBUX250620P00070000 | 2024-07-25 1:48PM EDT | 70.00 | 5.75 | 5.75 | 5.90 | -0.01 | -0.17% | 1 | 5,293 | 28.54% |
| SBUX250620P00075000 | 2024-07-25 3:52PM EDT | 75.00 | 8.10 | 8.05 | 8.25 | -0.30 | -3.57% | 1 | 1,808 | 27.61% |
| SBUX250620P00080000 | 2024-07-26 11:19AM EDT | 80.00 | 10.73 | 10.75 | 11.90 | -0.52 | -4.62% | 50 | 1,243 | 29.60% |
| SBUX250620P00085000 | 2024-07-26 12:49PM EDT | 85.00 | 13.82 | 13.40 | 14.70 | -0.25 | -1.78% | 5 | 1,012 | 26.93% |
| SBUX250620P00090000 | 2024-07-26 11:37AM EDT | 90.00 | 17.69 | 16.85 | 18.20 | +1.54 | +9.54% | 1 | 250 | 25.12% |
| SBUX250620P00095000 | 2024-07-26 11:07AM EDT | 95.00 | 21.85 | 21.05 | 22.60 | -0.65 | -2.89% | 1 | 98 | 25.84% |
| SBUX250620P00100000 | 2024-07-23 1:51PM EDT | 100.00 | 24.37 | 25.55 | 28.10 | 0.00 | - | 1 | 33 | 31.74% |
| SBUX250620P00105000 | 2024-07-08 1:54PM EDT | 105.00 | 30.00 | 31.20 | 31.70 | 0.00 | - | 1 | 5 | 25.93% |
| SBUX250620P00110000 | 2024-05-20 11:33AM EDT | 110.00 | 32.00 | 27.90 | 31.50 | 0.00 | - | 116 | 0 | 0.00% |
| SBUX250620P00115000 | 2024-04-11 9:33AM EDT | 115.00 | 28.30 | 37.00 | 41.95 | 0.00 | - | 37 | 47 | 32.76% |
| SBUX250620P00120000 | 2024-07-22 10:32AM EDT | 120.00 | 43.50 | 44.20 | 48.00 | 0.00 | - | 1 | 15 | 42.14% |
| SBUX250620P00130000 | 2024-05-20 2:05PM EDT | 130.00 | 52.45 | 47.55 | 52.45 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250620P00135000 | 2024-03-15 9:30AM EDT | 135.00 | 43.43 | 47.55 | 52.35 | 0.00 | - | - | 0 | 0.00% |
| SBUX250620P00140000 | 2024-05-31 11:19AM EDT | 140.00 | 60.60 | 59.50 | 64.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.