Italia Markets open in 8 hrs 40 mins

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
85,17+0,25 (+0,29%)
Alla chiusura: 04:00PM EDT
85,35 +0,18 (+0,21%)
Dopo ore: 06:20PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250620C000450002024-04-12 10:14AM EDT45.0040.8038.5043.500.00-2159.53%
SBUX250620C000500002024-04-04 3:17PM EDT50.0039.0134.5038.850.00-252753.85%
SBUX250620C000600002024-04-05 1:50PM EDT60.0030.0027.4029.450.00-21242.77%
SBUX250620C000650002024-04-09 3:39PM EDT65.0025.4523.8524.300.00-1435.74%
SBUX250620C000700002024-04-11 9:55AM EDT70.0020.7019.2020.500.00-15733.95%
SBUX250620C000750002024-04-04 11:56AM EDT75.0019.4514.5017.100.00-27532.69%
SBUX250620C000800002024-04-15 9:43AM EDT80.0014.0513.6013.90+0.95+7.25%211931.18%
SBUX250620C000850002024-04-15 11:56AM EDT85.0011.0010.7511.05-0.95-7.95%45629.81%
SBUX250620C000900002024-04-15 3:17PM EDT90.008.558.508.75+0.41+5.04%821429.05%
SBUX250620C000950002024-04-15 2:35PM EDT95.006.706.506.75+0.50+8.06%1921428.19%
SBUX250620C001000002024-04-15 3:45PM EDT100.005.004.905.15+0.08+1.63%1077727.56%
SBUX250620C001050002024-04-15 3:45PM EDT105.003.723.553.90+0.05+1.36%16788227.11%
SBUX250620C001100002024-04-15 3:45PM EDT110.002.722.662.95-0.25-8.42%419926.85%
SBUX250620C001150002024-04-12 3:56PM EDT115.002.001.962.550.00-3328827.95%
SBUX250620C001200002024-04-10 3:47PM EDT120.001.601.462.420.00-5241629.78%
SBUX250620C001250002024-04-12 9:53AM EDT125.001.071.001.540.00-156827.97%
SBUX250620C001300002024-04-15 10:37AM EDT130.000.790.790.95-0.23-22.55%21826.49%
SBUX250620C001350002024-04-15 9:44AM EDT135.000.700.581.11-0.09-11.39%1429.21%
SBUX250620C001400002024-04-10 3:59PM EDT140.000.560.450.590.00-10511726.97%
SBUX250620C001450002024-04-12 1:52PM EDT145.000.360.210.420.00-112,13326.69%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX250620P000450002024-04-12 10:18AM EDT45.000.570.170.840.00-1011440.02%
SBUX250620P000500002024-04-11 11:37AM EDT50.000.750.453.550.00-128753.15%
SBUX250620P000550002024-04-15 3:06PM EDT55.001.221.161.73+0.10+8.93%68635.83%
SBUX250620P000600002024-04-15 2:42PM EDT60.001.651.532.13-0.13-7.30%259132.55%
SBUX250620P000650002024-04-12 3:42PM EDT65.002.492.202.520.00-2349228.96%
SBUX250620P000700002024-04-15 3:17PM EDT70.003.452.484.50-0.05-1.43%1739531.04%
SBUX250620P000750002024-04-15 3:08PM EDT75.004.684.104.80-0.02-0.43%48625.98%
SBUX250620P000800002024-04-15 3:46PM EDT80.006.454.559.000.00-4037631.99%
SBUX250620P000850002024-04-15 12:34PM EDT85.008.106.008.85-0.18-2.17%356224.28%
SBUX250620P000900002024-04-15 11:56AM EDT90.0010.459.9512.00-0.94-8.25%216524.79%
SBUX250620P000950002024-04-15 11:56AM EDT95.0013.9513.6515.10+1.15+8.98%53924.10%
SBUX250620P001000002024-04-10 11:26AM EDT100.0017.2517.1018.500.00-11323.18%
SBUX250620P001050002024-04-11 12:56PM EDT105.0020.5519.9022.150.00-1421.85%
SBUX250620P001100002024-02-15 12:31PM EDT110.0018.6520.6021.600.00-220.00%
SBUX250620P001150002024-04-11 9:33AM EDT115.0028.3028.4032.350.00-24727.89%
SBUX250620P001200002024-03-11 12:06PM EDT120.0027.9831.5536.400.00-1726.14%
SBUX250620P001300002024-02-26 10:48AM EDT130.0034.9737.5040.800.00-200.00%
SBUX250620P001350002024-03-15 9:30AM EDT135.0043.4347.5552.350.00--036.40%