Italia markets open in 12 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.699,85 -2.015,78 (-3,62%) CMC Crypto 200
1.263,13 -7,61 (-0,60%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618C00045000 | 2024-05-01 3:58PM EDT | 45.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SBUX260618C00050000 | 2024-05-01 3:24PM EDT | 50.00 | 27.26 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| SBUX260618C00055000 | 2024-05-01 12:13PM EDT | 55.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX260618C00060000 | 2024-05-01 3:59PM EDT | 60.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| SBUX260618C00065000 | 2024-05-01 12:28PM EDT | 65.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX260618C00070000 | 2024-05-01 3:58PM EDT | 70.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| SBUX260618C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.20% |
| SBUX260618C00080000 | 2024-05-01 3:46PM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 1.56% |
| SBUX260618C00085000 | 2024-05-01 3:34PM EDT | 85.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 1.56% |
| SBUX260618C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 3.13% |
| SBUX260618C00095000 | 2024-05-01 3:56PM EDT | 95.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| SBUX260618C00100000 | 2024-05-01 3:59PM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| SBUX260618C00105000 | 2024-05-01 3:29PM EDT | 105.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SBUX260618C00110000 | 2024-05-01 3:05PM EDT | 110.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| SBUX260618C00115000 | 2024-05-01 3:11PM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SBUX260618C00120000 | 2024-05-01 1:05PM EDT | 120.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SBUX260618C00125000 | 2024-05-01 3:50PM EDT | 125.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SBUX260618C00130000 | 2024-05-01 2:35PM EDT | 130.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SBUX260618C00135000 | 2024-05-01 3:59PM EDT | 135.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618P00045000 | 2024-05-01 3:21PM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| SBUX260618P00050000 | 2024-05-01 3:39PM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| SBUX260618P00055000 | 2024-05-01 3:42PM EDT | 55.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| SBUX260618P00060000 | 2024-05-01 2:35PM EDT | 60.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| SBUX260618P00065000 | 2024-05-01 2:33PM EDT | 65.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 1.56% |
| SBUX260618P00070000 | 2024-05-01 2:07PM EDT | 70.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.78% |
| SBUX260618P00075000 | 2024-05-01 2:16PM EDT | 75.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SBUX260618P00080000 | 2024-05-01 3:47PM EDT | 80.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SBUX260618P00085000 | 2024-05-01 3:06PM EDT | 85.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SBUX260618P00090000 | 2024-05-01 3:31PM EDT | 90.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SBUX260618P00095000 | 2024-05-01 9:46AM EDT | 95.00 | 22.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX260618P00100000 | 2024-05-01 2:33PM EDT | 100.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX260618P00105000 | 2024-05-01 11:55AM EDT | 105.00 | 31.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX260618P00110000 | 2024-05-01 9:34AM EDT | 110.00 | 34.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260618P00115000 | 2024-04-02 12:41PM EDT | 115.00 | 27.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX260618P00120000 | 2024-04-30 10:58AM EDT | 120.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX260618P00130000 | 2024-04-02 12:35PM EDT | 130.00 | 40.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.