SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX200529C000450002020-05-07 1:28PM EDT45.0030.3531.1533.750.00-10402.34%
SBUX200529C000550002020-04-30 9:57AM EDT55.0021.7720.9024.050.00-10301.66%
SBUX200529C000600002020-05-18 10:03AM EDT60.0016.5515.5517.850.00-53150.39%
SBUX200529C000640002020-05-05 9:36AM EDT64.0010.3211.7515.050.00-1015200.59%
SBUX200529C000660002020-05-15 9:40AM EDT66.008.209.6013.400.00-208195.51%
SBUX200529C000665002020-05-18 12:07AM EDT66.507.6010.0011.200.00--1880.66%
SBUX200529C000670002020-05-18 12:36PM EDT67.0010.259.6011.500.00-11140.43%
SBUX200529C000675002020-05-14 12:10PM EDT67.505.609.2011.000.00-21135.55%
SBUX200529C000680002020-05-20 3:34PM EDT68.009.658.9010.050.00-62104.00%
SBUX200529C000690002020-05-21 9:41AM EDT69.0010.098.008.900.00-956284.77%
SBUX200529C000695002020-05-22 3:30PM EDT69.507.957.508.55+0.25+3.25%42991.31%
SBUX200529C000700002020-05-22 2:31PM EDT70.007.705.759.60-0.88-10.26%5110053.91%
SBUX200529C000705002020-05-21 9:50AM EDT70.508.406.357.800.00-112496.48%
SBUX200529C000710002020-05-22 2:57PM EDT71.006.595.807.25+0.14+2.17%313589.26%
SBUX200529C000715002020-05-21 3:45PM EDT71.506.755.406.300.00-61357.62%
SBUX200529C000720002020-05-22 12:09PM EDT72.005.205.305.90-1.90-26.76%37160.94%
SBUX200529C000725002020-05-22 12:40PM EDT72.504.854.605.60-1.00-17.09%57567.97%
SBUX200529C000730002020-05-22 3:20PM EDT73.004.624.404.95-0.63-12.00%38055.66%
SBUX200529C000735002020-05-22 2:12PM EDT73.504.553.554.80-0.34-6.95%36167.77%
SBUX200529C000740002020-05-22 3:37PM EDT74.003.753.254.20-1.25-25.00%1527858.59%
SBUX200529C000745002020-05-22 10:30AM EDT74.503.012.683.85-1.35-30.96%1517359.67%
SBUX200529C000750002020-05-22 3:42PM EDT75.002.872.963.10-1.05-26.79%14347444.63%
SBUX200529C000755002020-05-22 3:39PM EDT75.502.572.572.79-1.03-28.61%1348346.83%
SBUX200529C000760002020-05-22 3:54PM EDT76.002.252.232.46-0.64-22.15%18443847.22%
SBUX200529C000765002020-05-22 3:26PM EDT76.501.761.632.44-0.85-32.57%7317556.74%
SBUX200529C000770002020-05-22 3:58PM EDT77.001.611.401.95-0.58-26.48%97753750.20%
SBUX200529C000780002020-05-22 3:59PM EDT78.001.131.101.20-0.62-35.43%99161642.53%
SBUX200529C000790002020-05-22 3:59PM EDT79.000.720.600.75-0.53-42.40%75792640.58%
SBUX200529C000800002020-05-22 3:59PM EDT80.000.430.410.45-0.41-48.81%2,4572,50539.84%
SBUX200529C000810002020-05-22 3:59PM EDT81.000.250.240.27-0.27-51.92%3641,08640.14%
SBUX200529C000815002020-05-22 3:58PM EDT81.500.190.150.22-0.24-55.81%7731541.11%
SBUX200529C000820002020-05-22 3:57PM EDT82.000.160.150.19-0.18-52.94%3,1023,38942.77%
SBUX200529C000825002020-05-22 1:53PM EDT82.500.100.030.16-0.16-61.54%10041444.04%
SBUX200529C000830002020-05-22 3:39PM EDT83.000.100.000.13-0.11-52.38%7214544.92%
SBUX200529C000840002020-05-22 2:52PM EDT84.000.070.000.09-0.07-50.00%208946.88%
SBUX200529C000850002020-05-22 3:54PM EDT85.000.060.040.07-0.04-40.00%5740849.81%
SBUX200529C000900002020-05-22 1:59PM EDT90.000.020.010.02-0.01-33.33%2370259.38%
SBUX200529C000950002020-05-22 9:30AM EDT95.000.010.000.010.00-221868.75%
Opzioni Putper29 maggio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX200529P000400002020-05-04 12:30PM EDT40.000.040.000.290.00--1313.28%
SBUX200529P000450002020-05-19 11:29AM EDT45.000.010.000.20+0.01--8248.44%
SBUX200529P000500002020-05-14 3:26PM EDT50.000.030.000.160.00-13209198.44%
SBUX200529P000550002020-05-20 3:58PM EDT55.000.010.000.210.00-116167.19%
SBUX200529P000600002020-05-22 3:31PM EDT60.000.010.010.070.00-471112.50%
SBUX200529P000640002020-05-14 12:33PM EDT64.000.320.010.420.00-217117.38%
SBUX200529P000650002020-05-22 1:11PM EDT65.000.020.010.25-0.01-33.33%210698.83%
SBUX200529P000655002020-05-22 11:48AM EDT65.500.020.000.06-0.06-75.00%438375.00%
SBUX200529P000660002020-05-22 9:39AM EDT66.000.030.000.05+0.02+200.00%14270.31%
SBUX200529P000665002020-05-21 1:47PM EDT66.500.020.000.130.00-185477.73%
SBUX200529P000670002020-05-22 3:55PM EDT67.000.030.020.040.00-85866.41%
SBUX200529P000675002020-05-22 1:02PM EDT67.500.040.000.24+0.01+33.33%108680.08%
SBUX200529P000680002020-05-22 10:51AM EDT68.000.050.030.050.00-322162.89%
SBUX200529P000685002020-05-22 9:55AM EDT68.500.070.040.07+0.02+40.00%18163.28%
SBUX200529P000690002020-05-22 3:02PM EDT69.000.020.000.06-0.03-60.00%232,02854.69%
SBUX200529P000695002020-05-22 1:39PM EDT69.500.070.000.06-0.01-12.50%25951.56%
SBUX200529P000700002020-05-22 3:09PM EDT70.000.060.060.09-0.02-25.00%18649057.03%
SBUX200529P000705002020-05-22 12:19PM EDT70.500.100.040.09-0.18-64.29%1110052.34%
SBUX200529P000710002020-05-22 3:29PM EDT71.000.100.050.10-0.01-9.09%4047150.59%
SBUX200529P000715002020-05-22 3:53PM EDT71.500.100.070.11-0.03-23.08%338951.37%
SBUX200529P000720002020-05-22 3:59PM EDT72.000.120.090.13-0.05-29.41%11446949.81%
SBUX200529P000725002020-05-22 3:20PM EDT72.500.160.110.16-0.02-11.11%11827148.63%
SBUX200529P000730002020-05-22 3:59PM EDT73.000.220.140.210.00-6922348.44%
SBUX200529P000735002020-05-22 3:30PM EDT73.500.240.120.25-0.03-11.11%4918946.97%
SBUX200529P000740002020-05-22 3:59PM EDT74.000.250.210.36-0.10-28.57%62055148.54%
SBUX200529P000745002020-05-22 3:58PM EDT74.500.330.300.39-0.10-23.26%21364545.51%
SBUX200529P000750002020-05-22 3:59PM EDT75.000.410.330.47-0.11-21.15%1,9861,08244.24%
SBUX200529P000755002020-05-22 3:59PM EDT75.500.530.510.54-0.09-14.52%99157341.99%
SBUX200529P000760002020-05-22 3:59PM EDT76.000.680.650.72-0.13-16.05%3661,19443.07%
SBUX200529P000765002020-05-22 3:59PM EDT76.500.820.491.00-0.09-9.89%25072046.39%
SBUX200529P000770002020-05-22 3:59PM EDT77.001.011.001.15-0.09-8.18%97055044.58%
SBUX200529P000780002020-05-22 3:54PM EDT78.001.491.391.68+0.06+4.20%36926545.61%
SBUX200529P000790002020-05-22 3:41PM EDT79.002.211.812.14+0.23+11.62%6319140.92%
SBUX200529P000800002020-05-22 3:38PM EDT80.002.902.673.20+0.35+13.73%5021653.52%
SBUX200529P000810002020-05-21 11:41AM EDT81.003.233.554.200.00-5550.39%
SBUX200529P000815002020-05-22 10:05AM EDT81.504.453.404.15+4.45-1543.85%
SBUX200529P000825002020-05-13 10:33AM EDT82.507.234.405.800.00-1180.27%
SBUX200529P000840002020-05-20 2:31PM EDT84.006.805.456.55+6.80--154.10%
SBUX200529P000850002020-05-20 3:30PM EDT85.007.536.808.100.00-171891.80%
SBUX200529P000900002020-05-22 2:59PM EDT90.0012.5610.3513.70-0.79-5.92%12154.59%
SBUX200529P000950002020-05-21 3:52PM EDT95.0016.8515.3518.75+16.85--3189.75%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità