Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.974,03 -1.196,56 (-1,99%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620C00045000 | 2024-04-12 10:14AM EDT | 45.00 | 40.80 | 41.55 | 46.20 | 0.00 | - | 2 | 1 | 59.70% |
| SBUX250620C00050000 | 2024-04-04 3:17PM EDT | 50.00 | 39.01 | 37.05 | 41.95 | 0.00 | - | 25 | 27 | 56.67% |
| SBUX250620C00060000 | 2024-04-17 3:59PM EDT | 60.00 | 29.67 | 30.25 | 31.20 | 0.00 | - | 1 | 13 | 39.25% |
| SBUX250620C00065000 | 2024-04-24 10:50AM EDT | 65.00 | 26.35 | 26.25 | 29.00 | 0.00 | - | 1 | 3 | 45.00% |
| SBUX250620C00070000 | 2024-04-24 11:12AM EDT | 70.00 | 22.45 | 21.70 | 24.95 | 0.00 | - | 2 | 59 | 41.77% |
| SBUX250620C00075000 | 2024-04-24 3:51PM EDT | 75.00 | 19.50 | 18.65 | 19.25 | 0.00 | - | 5 | 76 | 32.93% |
| SBUX250620C00080000 | 2024-04-23 12:14PM EDT | 80.00 | 15.35 | 15.15 | 15.90 | 0.00 | - | 2 | 132 | 31.54% |
| SBUX250620C00085000 | 2024-04-22 12:51PM EDT | 85.00 | 12.75 | 12.35 | 15.00 | 0.00 | - | 2 | 59 | 36.13% |
| SBUX250620C00090000 | 2024-04-26 1:57PM EDT | 90.00 | 10.25 | 10.00 | 10.25 | +0.20 | +1.99% | 103 | 221 | 29.22% |
| SBUX250620C00095000 | 2024-04-26 1:14PM EDT | 95.00 | 8.25 | 7.80 | 8.05 | +0.41 | +5.23% | 16 | 708 | 28.42% |
| SBUX250620C00100000 | 2024-04-26 1:57PM EDT | 100.00 | 6.25 | 6.00 | 6.45 | +0.28 | +4.69% | 43 | 792 | 28.37% |
| SBUX250620C00105000 | 2024-04-26 12:33PM EDT | 105.00 | 4.96 | 4.45 | 4.90 | +0.51 | +11.46% | 2 | 1,004 | 27.65% |
| SBUX250620C00110000 | 2024-04-26 12:34PM EDT | 110.00 | 3.75 | 3.30 | 3.60 | +0.50 | +15.38% | 1 | 209 | 26.83% |
| SBUX250620C00115000 | 2024-04-26 10:54AM EDT | 115.00 | 2.62 | 1.95 | 2.64 | +0.12 | +4.80% | 1 | 294 | 26.28% |
| SBUX250620C00120000 | 2024-04-26 10:06AM EDT | 120.00 | 1.99 | 1.72 | 2.06 | +0.10 | +5.29% | 1 | 505 | 26.45% |
| SBUX250620C00125000 | 2024-04-25 12:59PM EDT | 125.00 | 1.34 | 1.27 | 1.71 | 0.00 | - | 387 | 1,651 | 27.10% |
| SBUX250620C00130000 | 2024-04-15 10:37AM EDT | 130.00 | 0.79 | 0.94 | 1.29 | 0.00 | - | 2 | 16 | 26.97% |
| SBUX250620C00135000 | 2024-04-19 10:43AM EDT | 135.00 | 0.82 | 0.73 | 0.91 | 0.00 | - | 2 | 7 | 26.48% |
| SBUX250620C00140000 | 2024-04-18 3:53PM EDT | 140.00 | 0.65 | 0.56 | 1.45 | 0.00 | - | 4 | 113 | 31.38% |
| SBUX250620C00145000 | 2024-04-25 1:09PM EDT | 145.00 | 0.44 | 0.14 | 0.61 | 0.00 | - | 776 | 4,838 | 27.32% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620P00045000 | 2024-04-26 3:38PM EDT | 45.00 | 0.38 | 0.07 | 0.43 | -0.03 | -7.32% | 2 | 134 | 36.62% |
| SBUX250620P00050000 | 2024-04-15 2:42PM EDT | 50.00 | 0.75 | 0.00 | 4.90 | 0.00 | - | 1 | 288 | 63.27% |
| SBUX250620P00055000 | 2024-04-25 2:41PM EDT | 55.00 | 0.96 | 0.84 | 1.26 | 0.00 | - | 1 | 91 | 34.84% |
| SBUX250620P00060000 | 2024-04-22 11:57AM EDT | 60.00 | 1.44 | 1.28 | 1.67 | 0.00 | - | 1 | 593 | 32.32% |
| SBUX250620P00065000 | 2024-04-26 2:33PM EDT | 65.00 | 1.91 | 1.72 | 2.02 | -0.04 | -2.05% | 1 | 495 | 29.05% |
| SBUX250620P00070000 | 2024-04-24 3:13PM EDT | 70.00 | 2.72 | 2.61 | 2.85 | 0.00 | - | 1 | 439 | 27.54% |
| SBUX250620P00075000 | 2024-04-25 1:49PM EDT | 75.00 | 3.88 | 3.70 | 3.95 | 0.00 | - | 2 | 98 | 26.14% |
| SBUX250620P00080000 | 2024-04-26 10:23AM EDT | 80.00 | 5.35 | 5.20 | 5.40 | -0.05 | -0.93% | 1 | 402 | 24.90% |
| SBUX250620P00085000 | 2024-04-25 3:45PM EDT | 85.00 | 7.47 | 7.00 | 7.25 | 0.00 | - | 1 | 708 | 23.76% |
| SBUX250620P00090000 | 2024-04-25 3:45PM EDT | 90.00 | 9.70 | 9.30 | 9.50 | 0.00 | - | 1 | 181 | 22.61% |
| SBUX250620P00095000 | 2024-04-22 11:11AM EDT | 95.00 | 12.45 | 11.90 | 12.20 | 0.00 | - | 1 | 42 | 21.49% |
| SBUX250620P00100000 | 2024-04-23 3:56PM EDT | 100.00 | 15.50 | 12.50 | 15.45 | 0.00 | - | 1 | 14 | 20.66% |
| SBUX250620P00105000 | 2024-04-17 10:51AM EDT | 105.00 | 20.80 | 18.60 | 19.15 | 0.00 | - | 1 | 5 | 19.93% |
| SBUX250620P00110000 | 2024-02-15 12:31PM EDT | 110.00 | 18.65 | 20.60 | 21.60 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX250620P00115000 | 2024-04-11 9:33AM EDT | 115.00 | 28.30 | 26.65 | 28.05 | 0.00 | - | 37 | 47 | 20.90% |
| SBUX250620P00120000 | 2024-03-11 12:06PM EDT | 120.00 | 27.98 | 31.55 | 36.40 | 0.00 | - | 1 | 7 | 35.69% |
| SBUX250620P00130000 | 2024-02-26 10:48AM EDT | 130.00 | 34.97 | 37.50 | 40.80 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250620P00135000 | 2024-03-15 9:30AM EDT | 135.00 | 43.43 | 47.55 | 52.35 | 0.00 | - | - | 0 | 45.73% |
© 2024 Yahoo. Tutti i diritti riservati.