Italia markets close in 4 hours 11 minutes
FTSE MIB
29.890,56 -37,89 (-0,13%) Dow Jones
36.245,50 +294,60 (+0,82%) Nasdaq
14.305,03 +78,83 (+0,55%) Nikkei 225
33.231,27 -200,24 (-0,60%) Petrolio
73,55 -0,52 (-0,70%) Bitcoin EUR
38.215,93 +1.877,72 (+5,17%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116C00050000 | 2023-11-22 12:52PM EST | 50.00 | 55.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX260116C00055000 | 2023-09-29 2:19PM EST | 55.00 | 40.35 | 39.65 | 41.95 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX260116C00060000 | 2023-11-27 10:46AM EST | 60.00 | 46.51 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| SBUX260116C00065000 | 2023-11-10 10:47AM EST | 65.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBUX260116C00070000 | 2023-11-29 2:35PM EST | 70.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| SBUX260116C00075000 | 2023-11-20 10:21AM EST | 75.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 15 | 91 | 0.00% |
| SBUX260116C00080000 | 2023-11-28 10:37AM EST | 80.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| SBUX260116C00085000 | 2023-11-29 12:02PM EST | 85.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SBUX260116C00090000 | 2023-12-01 3:03PM EST | 90.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SBUX260116C00095000 | 2023-12-01 2:52PM EST | 95.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| SBUX260116C00100000 | 2023-11-30 11:29AM EST | 100.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.20% |
| SBUX260116C00105000 | 2023-12-01 11:02AM EST | 105.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 0.78% |
| SBUX260116C00110000 | 2023-11-29 12:30PM EST | 110.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 1.56% |
| SBUX260116C00115000 | 2023-12-01 2:32PM EST | 115.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 3.13% |
| SBUX260116C00120000 | 2023-12-01 3:11PM EST | 120.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 3.13% |
| SBUX260116C00125000 | 2023-12-01 1:11PM EST | 125.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 3.13% |
| SBUX260116C00130000 | 2023-11-27 12:21PM EST | 130.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 3.13% |
| SBUX260116C00135000 | 2023-11-07 12:19PM EST | 135.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 100 | 147 | 6.25% |
| SBUX260116C00140000 | 2023-11-29 10:38AM EST | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| SBUX260116C00145000 | 2023-11-24 12:16PM EST | 145.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| SBUX260116C00150000 | 2023-11-20 3:55PM EST | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SBUX260116C00155000 | 2023-12-01 10:42AM EST | 155.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
Opzioni Putper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116P00050000 | 2023-11-22 2:58PM EST | 50.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| SBUX260116P00055000 | 2023-11-22 3:17PM EST | 55.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 37 | 42 | 6.25% |
| SBUX260116P00060000 | 2023-11-30 9:40AM EST | 60.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 100 | 267 | 6.25% |
| SBUX260116P00065000 | 2023-12-01 10:06AM EST | 65.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| SBUX260116P00070000 | 2023-12-01 10:35AM EST | 70.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 6.25% |
| SBUX260116P00075000 | 2023-11-28 3:50PM EST | 75.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 49 | 64 | 3.13% |
| SBUX260116P00080000 | 2023-12-01 12:31PM EST | 80.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| SBUX260116P00085000 | 2023-11-09 11:36AM EST | 85.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
| SBUX260116P00090000 | 2023-11-20 9:30AM EST | 90.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 20 | 55 | 1.56% |
| SBUX260116P00095000 | 2023-12-01 1:38PM EST | 95.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 0.78% |
| SBUX260116P00100000 | 2023-12-01 1:24PM EST | 100.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SBUX260116P00105000 | 2023-12-01 3:07PM EST | 105.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| SBUX260116P00110000 | 2023-11-20 3:13PM EST | 110.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SBUX260116P00115000 | 2023-11-30 10:40AM EST | 115.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| SBUX260116P00120000 | 2023-11-29 10:24AM EST | 120.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| SBUX260116P00125000 | 2023-11-29 10:26AM EST | 125.00 | 25.79 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SBUX260116P00130000 | 2023-11-06 1:22PM EST | 130.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| SBUX260116P00135000 | 2023-11-01 1:24PM EST | 135.00 | 44.10 | 34.20 | 38.50 | 0.00 | - | 1 | 1 | 20.58% |
| SBUX260116P00140000 | 2023-09-25 11:26AM EST | 140.00 | 47.10 | 45.00 | 47.55 | 0.00 | - | 1 | 1 | 31.09% |
| SBUX260116P00150000 | 2023-11-03 1:16PM EST | 150.00 | 47.76 | 49.15 | 53.00 | 0.00 | - | 2 | 0 | 23.33% |
© 2023 Yahoo. Tutti i diritti riservati.