Italia markets open in 2 hours 40 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,72+0,18 (+0,23%)
Alla chiusura: 04:00PM EDT
77,63 -0,09 (-0,12%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX260116C000400002024-05-13 10:16AM EDT40.0038.0036.6041.200.00-101454.54%
SBUX260116C000450002024-05-17 10:18AM EDT45.0032.6733.6035.950.00-110545.69%
SBUX260116C000500002024-05-20 2:37PM EDT50.0030.0729.7531.000.00-1313639.31%
SBUX260116C000550002024-05-20 10:42AM EDT55.0026.8525.6026.900.00-11736.94%
SBUX260116C000600002024-05-21 12:28PM EDT60.0022.6022.0022.80-0.30-1.31%614334.08%
SBUX260116C000650002024-05-20 10:13AM EDT65.0018.8518.5019.500.00-519333.31%
SBUX260116C000700002024-05-21 12:26PM EDT70.0016.0015.4516.55+0.03+0.19%146432.69%
SBUX260116C000750002024-05-21 1:05PM EDT75.0013.1012.5014.00-0.30-2.24%1064332.33%
SBUX260116C000800002024-05-21 12:43PM EDT80.0010.7510.4510.85+0.15+1.42%573629.69%
SBUX260116C000850002024-05-20 3:44PM EDT85.008.358.359.000.00-3133229.62%
SBUX260116C000900002024-05-21 2:15PM EDT90.006.776.507.45+0.12+1.80%615,67029.60%
SBUX260116C000950002024-05-21 3:13PM EDT95.005.255.156.35+0.05+0.96%223,14930.12%
SBUX260116C001000002024-05-21 11:36AM EDT100.004.203.954.25-0.10-2.33%205,04427.25%
SBUX260116C001050002024-05-20 3:28PM EDT105.003.312.363.55+0.11+3.44%71,10927.69%
SBUX260116C001100002024-05-17 12:45PM EDT110.002.401.852.750.00-112,00827.32%
SBUX260116C001150002024-05-21 1:38PM EDT115.001.941.752.29+0.14+7.78%1435527.67%
SBUX260116C001200002024-05-21 3:34PM EDT120.001.501.421.610.00-1055026.67%
SBUX260116C001250002024-05-21 11:56AM EDT125.001.260.832.14+0.03+2.44%713530.66%
SBUX260116C001300002024-05-17 3:21PM EDT130.000.930.811.87+0.02+2.20%623331.11%
SBUX260116C001350002024-05-17 2:46PM EDT135.000.780.681.70-0.01-1.27%231831.82%
SBUX260116C001400002024-05-17 2:38PM EDT140.000.600.561.550.00-822232.48%
SBUX260116C001450002024-05-21 2:01PM EDT145.000.500.290.65+0.01+2.04%198428.05%
SBUX260116C001500002024-05-21 9:56AM EDT150.000.460.191.72+0.05+12.20%17335.95%
SBUX260116C001550002024-05-21 1:31PM EDT155.000.420.400.50+0.07+20.00%151,17128.89%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX260116P000400002024-05-21 2:12PM EDT40.000.610.290.62-0.01-1.61%515733.37%
SBUX260116P000450002024-05-20 2:46PM EDT45.000.940.831.100.00-333032.54%
SBUX260116P000500002024-05-20 2:46PM EDT50.001.491.322.240.00-51,47834.19%
SBUX260116P000550002024-05-20 2:46PM EDT55.002.141.592.700.00-221930.77%
SBUX260116P000600002024-05-20 3:40PM EDT60.003.052.863.100.00-3068526.95%
SBUX260116P000650002024-05-20 3:26PM EDT65.004.252.664.250.00-282,63125.43%
SBUX260116P000700002024-05-21 11:00AM EDT70.005.655.457.80+0.05+0.89%52,15129.85%
SBUX260116P000750002024-05-21 11:28AM EDT75.007.507.509.55-0.15-1.96%51,46627.85%
SBUX260116P000800002024-05-21 12:44PM EDT80.009.869.6010.30-0.25-2.47%563622.60%
SBUX260116P000850002024-05-21 11:23AM EDT85.0012.4512.0012.80-0.54-4.16%11,13620.87%
SBUX260116P000900002024-05-20 11:40AM EDT90.0015.6614.6516.200.00-157120.37%
SBUX260116P000950002024-05-17 11:02AM EDT95.0020.0817.2519.500.00-15,38818.38%
SBUX260116P001000002024-05-21 11:37AM EDT100.0022.9422.5025.35-2.32-9.18%1021,71923.76%
SBUX260116P001050002024-05-06 9:54AM EDT105.0032.0026.8528.200.00-14917.92%
SBUX260116P001100002024-05-17 9:50AM EDT110.0032.2529.5534.40-2.25-6.52%1525.10%
SBUX260116P001150002024-05-17 9:35AM EDT115.0039.8934.5539.450.00-1427.28%
SBUX260116P001200002024-04-24 12:13PM EDT120.0032.3039.5544.450.00-2029.14%
SBUX260116P001250002024-04-02 12:29PM EDT125.0035.6448.0552.500.00-3041.38%
SBUX260116P001300002023-11-06 2:22PM EDT130.0028.4031.9534.750.00-1020.00%
SBUX260116P001350002024-04-08 3:42PM EDT135.0047.9359.5064.500.00-1050.89%
SBUX260116P001400002023-09-25 12:26PM EDT140.0047.1045.0047.550.00-110.00%
SBUX260116P001450002023-12-15 11:59AM EDT145.0047.2550.5554.350.00-2000.00%
SBUX260116P001500002023-11-03 2:16PM EDT150.0047.7649.1553.000.00-200.00%