Italia markets open in 5 hours 10 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,86-0,66 (-0,83%)
Alla chiusura: 04:00PM EDT
79,21 +0,35 (+0,44%)
Dopo ore: 07:54PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX220708C000600002022-06-29 9:36AM EDT60.0016.1518.6519.100.00-1011146.88%
SBUX220708C000650002022-06-24 3:05PM EDT65.0012.7713.6014.100.00-11169.53%
SBUX220708C000660002022-06-10 10:27AM EDT66.0010.9212.6513.050.00-328150.78%
SBUX220708C000670002022-07-01 3:46PM EDT67.0012.3811.6512.050.00-11140.63%
SBUX220708C000680002022-07-01 12:17PM EDT68.0010.2910.6511.050.00-113130.27%
SBUX220708C000690002022-07-05 2:29PM EDT69.009.689.6510.05-0.04-0.41%115119.92%
SBUX220708C000700002022-07-05 2:39PM EDT70.008.968.659.100.00-15470.31%
SBUX220708C000710002022-07-05 1:53PM EDT71.007.687.658.100.00-12563.28%
SBUX220708C000720002022-06-24 1:36PM EDT72.005.496.657.050.00-16289.06%
SBUX220708C000725002022-07-01 3:19PM EDT72.506.506.206.600.00-22160.55%
SBUX220708C000730002022-07-06 10:24AM EDT73.006.115.706.10+0.48+8.53%47856.25%
SBUX220708C000735002022-07-06 10:00AM EDT73.505.735.305.50+0.08+1.42%223852.34%
SBUX220708C000740002022-07-06 2:37PM EDT74.004.904.755.10+0.70+16.67%118552.73%
SBUX220708C000750002022-07-06 3:48PM EDT75.004.103.854.05-0.44-9.69%8723457.42%
SBUX220708C000760002022-07-06 3:55PM EDT76.002.882.903.10-0.82-22.16%14374650.00%
SBUX220708C000770002022-07-06 3:48PM EDT77.002.212.112.20-0.33-12.99%3030343.85%
SBUX220708C000780002022-07-06 3:06PM EDT78.001.461.361.45-0.52-26.26%12258441.41%
SBUX220708C000790002022-07-06 3:58PM EDT79.000.780.760.85-0.57-42.22%1,02760139.36%
SBUX220708C000800002022-07-06 3:58PM EDT80.000.390.370.43-0.46-54.12%1,80583937.79%
SBUX220708C000810002022-07-06 3:54PM EDT81.000.140.150.19-0.31-68.89%90661736.91%
SBUX220708C000820002022-07-06 3:59PM EDT82.000.060.060.08-0.17-73.91%33298137.50%
SBUX220708C000830002022-07-06 3:59PM EDT83.000.030.020.04-0.07-70.00%9528939.84%
SBUX220708C000840002022-07-06 3:57PM EDT84.000.020.000.02-0.03-60.00%3610442.19%
SBUX220708C000850002022-07-06 12:22PM EDT85.000.010.000.02-0.02-66.67%1627648.44%
SBUX220708C000860002022-07-06 9:42AM EDT86.000.010.000.02-0.01-50.00%23350.00%
SBUX220708C000870002022-07-01 3:37PM EDT87.000.020.000.030.00-545358.59%
SBUX220708C000880002022-07-06 9:30AM EDT88.000.050.000.03+0.03+150.00%11564.84%
SBUX220708C000890002022-07-01 2:47PM EDT89.000.020.000.030.00-1170.31%
SBUX220708C000900002022-07-01 2:28PM EDT90.000.010.000.030.00-24958576.56%
SBUX220708C000950002022-06-24 11:29AM EDT95.000.020.000.010.00-324790.63%
SBUX220708C001000002022-06-29 9:30AM EDT100.000.060.000.020.00-12121.88%
SBUX220708C001050002022-06-24 10:13AM EDT105.000.030.000.080.00-1010167.19%
SBUX220708C001100002022-07-05 9:30AM EDT110.000.040.000.010.00-118153.13%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX220708P000500002022-06-14 1:22PM EDT50.000.080.000.050.00-16143248.44%
SBUX220708P000550002022-06-23 9:51AM EDT55.000.030.000.010.00-16061168.75%
SBUX220708P000600002022-06-24 10:13AM EDT60.000.050.000.030.00-195146.88%
SBUX220708P000640002022-06-30 10:43AM EDT64.000.050.000.010.00-426103.13%
SBUX220708P000650002022-07-05 2:28PM EDT65.000.010.000.010.00-3294896.88%
SBUX220708P000660002022-07-05 3:34PM EDT66.000.010.000.010.00-117187.50%
SBUX220708P000670002022-07-06 12:25PM EDT67.000.010.000.03-0.01-50.00%27693.75%
SBUX220708P000680002022-07-06 9:30AM EDT68.000.030.000.03+0.01+50.00%27085.94%
SBUX220708P000690002022-07-06 2:45PM EDT69.000.020.000.03-0.01-33.33%212678.13%
SBUX220708P000700002022-07-06 3:23PM EDT70.000.020.010.03-0.01-33.33%1827873.44%
SBUX220708P000710002022-07-06 3:46PM EDT71.000.010.010.04-0.04-80.00%50925867.97%
SBUX220708P000720002022-07-06 2:07PM EDT72.000.040.020.05-0.01-20.00%1211463.28%
SBUX220708P000725002022-07-06 10:05AM EDT72.500.040.020.05-0.03-42.86%63459.38%
SBUX220708P000730002022-07-06 3:23PM EDT73.000.030.030.07-0.05-62.50%5684858.59%
SBUX220708P000735002022-07-06 3:54PM EDT73.500.050.010.08-0.06-54.55%2361653.52%
SBUX220708P000740002022-07-06 3:58PM EDT74.000.050.050.09-0.07-58.33%4,7835,67353.52%
SBUX220708P000750002022-07-06 3:53PM EDT75.000.090.080.10-0.08-47.06%46477848.24%
SBUX220708P000760002022-07-06 3:51PM EDT76.000.160.140.17-0.10-38.46%30365344.73%
SBUX220708P000770002022-07-06 3:59PM EDT77.000.300.270.32-0.10-25.00%86975242.68%
SBUX220708P000780002022-07-06 3:59PM EDT78.000.530.510.57-0.08-13.11%97161840.53%
SBUX220708P000790002022-07-06 3:54PM EDT79.001.070.910.99+0.16+17.58%40522339.40%
SBUX220708P000800002022-07-06 2:40PM EDT80.001.411.491.63+0.08+6.02%6116640.63%
SBUX220708P000810002022-07-06 3:21PM EDT81.002.002.202.41-0.11-5.21%45742.19%
SBUX220708P000820002022-07-06 10:20AM EDT82.003.003.003.40-1.15-27.71%116252.64%
SBUX220708P000830002022-07-06 11:57AM EDT83.004.404.054.30+0.55+14.29%132154.69%
SBUX220708P000840002022-07-01 3:51PM EDT84.004.955.005.350.00-24068.36%
SBUX220708P000850002022-07-06 1:10PM EDT85.006.306.006.40+0.64+11.31%1858.59%
SBUX220708P000860002022-06-27 1:40PM EDT86.008.557.007.400.00--065.63%
SBUX220708P000880002022-07-05 9:34AM EDT88.0010.259.009.350.00-5572.66%
SBUX220708P000900002022-06-23 10:35AM EDT90.0016.2910.9511.350.00-1171.88%
SBUX220708P001000002022-06-14 2:09PM EDT100.0027.6020.9521.400.00--0140.63%