Italia markets closed
Dow Jones
33.526,46 -69,88 (-0,21%) Nasdaq
10.938,05 -76,84 (-0,70%) Nikkei 225
27.686,40 -199,47 (-0,72%) EUR/USD
1,0512 +0,0043 (+0,41%) BTC-EUR
16.003,93 -269,95 (-1,66%) CMC Crypto 200
394,80 -7,23 (-1,80%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:20PM EST. Mercato aperto.
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221209C00050000 | 2022-11-30 3:39PM EST | 50.00 | 51.25 | 52.10 | 52.30 | 0.00 | - | - | 0 | 415.23% |
| SBUX221209C00075000 | 2022-11-30 3:50PM EST | 75.00 | 26.85 | 27.15 | 27.30 | 0.00 | - | - | 2 | 203.71% |
| SBUX221209C00076000 | 2022-11-25 9:42AM EST | 76.00 | 23.00 | 26.15 | 26.30 | 0.00 | - | 1 | 1 | 196.48% |
| SBUX221209C00078000 | 2022-11-25 10:35AM EST | 78.00 | 21.41 | 24.10 | 24.25 | 0.00 | - | 1 | 2 | 175.78% |
| SBUX221209C00080000 | 2022-11-11 9:41AM EST | 80.00 | 18.00 | 22.10 | 22.30 | 0.00 | - | 2 | 6 | 164.84% |
| SBUX221209C00082000 | 2022-11-03 9:02AM EST | 82.00 | 4.60 | 22.90 | 23.25 | 0.00 | - | - | 6 | 308.20% |
| SBUX221209C00083000 | 2022-11-17 9:57AM EST | 83.00 | 15.62 | 19.10 | 19.30 | 0.00 | - | 13 | 8 | 144.14% |
| SBUX221209C00084000 | 2022-12-02 10:36AM EST | 84.00 | 19.74 | 18.15 | 18.30 | 0.00 | - | 1 | 12 | 139.84% |
| SBUX221209C00085000 | 2022-12-06 3:25PM EST | 85.00 | 16.86 | 17.10 | 17.30 | 0.00 | - | 2 | 28 | 130.66% |
| SBUX221209C00086000 | 2022-11-29 2:55PM EST | 86.00 | 12.48 | 16.10 | 16.30 | 0.00 | - | 3 | 9 | 123.83% |
| SBUX221209C00087000 | 2022-11-04 10:54AM EST | 87.00 | 6.35 | 17.95 | 18.20 | 0.00 | - | 5 | 7 | 254.64% |
| SBUX221209C00088000 | 2022-12-07 11:19AM EST | 88.00 | 14.81 | 14.15 | 14.30 | -0.54 | -3.52% | 1 | 5 | 112.50% |
| SBUX221209C00089000 | 2022-11-28 1:07PM EST | 89.00 | 10.40 | 13.00 | 13.20 | 0.00 | - | 1 | 9 | 94.53% |
| SBUX221209C00090000 | 2022-12-06 10:03AM EST | 90.00 | 13.20 | 12.15 | 12.35 | 0.00 | - | 2 | 26 | 100.78% |
| SBUX221209C00091000 | 2022-12-05 11:11AM EST | 91.00 | 12.75 | 11.15 | 11.30 | 0.00 | - | 2 | 147 | 92.09% |
| SBUX221209C00092000 | 2022-12-06 2:15PM EST | 92.00 | 9.81 | 10.15 | 10.30 | 0.00 | - | 1 | 167 | 85.25% |
| SBUX221209C00093000 | 2022-12-07 12:26PM EST | 93.00 | 9.60 | 9.15 | 9.35 | +0.70 | +7.87% | 3 | 54 | 80.08% |
| SBUX221209C00094000 | 2022-12-07 10:56AM EST | 94.00 | 8.62 | 8.15 | 8.35 | -0.78 | -8.30% | 12 | 116 | 73.05% |
| SBUX221209C00095000 | 2022-12-07 11:59AM EST | 95.00 | 7.60 | 7.15 | 7.30 | +0.20 | +2.70% | 6 | 172 | 64.65% |
| SBUX221209C00096000 | 2022-12-07 1:54PM EST | 96.00 | 6.32 | 6.10 | 6.35 | -1.84 | -22.55% | 9 | 58 | 57.52% |
| SBUX221209C00097000 | 2022-12-07 1:18PM EST | 97.00 | 5.96 | 5.10 | 5.25 | +1.02 | +20.65% | 4 | 126 | 51.66% |
| SBUX221209C00098000 | 2022-12-07 2:19PM EST | 98.00 | 4.40 | 4.20 | 4.35 | +0.67 | +17.96% | 4 | 183 | 48.44% |
| SBUX221209C00099000 | 2022-12-06 3:54PM EST | 99.00 | 3.40 | 3.25 | 3.35 | 0.00 | - | 29 | 432 | 40.33% |
| SBUX221209C00100000 | 2022-12-07 1:51PM EST | 100.00 | 2.52 | 2.28 | 2.49 | -0.03 | -1.18% | 95 | 776 | 36.43% |
| SBUX221209C00101000 | 2022-12-07 1:51PM EST | 101.00 | 1.75 | 1.64 | 1.66 | +0.05 | +2.94% | 193 | 415 | 31.45% |
| SBUX221209C00102000 | 2022-12-07 2:56PM EST | 102.00 | 0.95 | 1.02 | 1.04 | -0.13 | -12.04% | 482 | 367 | 29.54% |
| SBUX221209C00103000 | 2022-12-07 2:57PM EST | 103.00 | 0.50 | 0.56 | 0.57 | -0.18 | -26.47% | 772 | 810 | 27.74% |
| SBUX221209C00104000 | 2022-12-07 2:38PM EST | 104.00 | 0.31 | 0.26 | 0.28 | -0.05 | -13.89% | 146 | 1,403 | 26.76% |
| SBUX221209C00105000 | 2022-12-07 2:52PM EST | 105.00 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 142 | 1,100 | 26.76% |
| SBUX221209C00106000 | 2022-12-07 2:55PM EST | 106.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 181 | 759 | 27.15% |
| SBUX221209C00107000 | 2022-12-07 2:47PM EST | 107.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 36 | 511 | 29.88% |
| SBUX221209C00108000 | 2022-12-07 3:03PM EST | 108.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 125 | 563 | 32.81% |
| SBUX221209C00109000 | 2022-12-07 1:36PM EST | 109.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 471 | 759 | 35.16% |
| SBUX221209C00110000 | 2022-12-07 2:44PM EST | 110.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 46 | 1,412 | 39.06% |
| SBUX221209C00111000 | 2022-12-07 2:16PM EST | 111.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 17 | 88 | 42.97% |
| SBUX221209C00112000 | 2022-12-07 12:23PM EST | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 63 | 42.97% |
| SBUX221209C00113000 | 2022-12-07 12:23PM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 152 | 46.09% |
| SBUX221209C00114000 | 2022-12-07 10:07AM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 50.00% |
| SBUX221209C00115000 | 2022-12-06 9:35AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 50.00% |
| SBUX221209C00120000 | 2022-11-18 9:35AM EST | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 65.63% |
| SBUX221209C00125000 | 2022-11-23 10:19AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 72 | 78.13% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221209P00050000 | 2022-11-16 9:47AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 107 | 256.25% |
| SBUX221209P00065000 | 2022-11-18 1:27PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17 | 168.75% |
| SBUX221209P00070000 | 2022-11-18 1:27PM EST | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 80 | 140.63% |
| SBUX221209P00075000 | 2022-12-02 11:23AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 383 | 115.63% |
| SBUX221209P00076000 | 2022-11-23 1:01PM EST | 76.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 19 | 112.50% |
| SBUX221209P00077000 | 2022-11-30 9:56AM EST | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 23 | 106.25% |
| SBUX221209P00078000 | 2022-11-30 2:19PM EST | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 141 | 103.13% |
| SBUX221209P00079000 | 2022-11-30 9:54AM EST | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 96.88% |
| SBUX221209P00080000 | 2022-11-30 9:55AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 162 | 93.75% |
| SBUX221209P00081000 | 2022-12-01 12:05PM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 90.63% |
| SBUX221209P00082000 | 2022-12-02 9:48AM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 84.38% |
| SBUX221209P00083000 | 2022-12-02 9:48AM EST | 83.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 81.25% |
| SBUX221209P00084000 | 2022-11-23 12:54PM EST | 84.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 48 | 75.00% |
| SBUX221209P00085000 | 2022-11-29 3:34PM EST | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 70 | 71.88% |
| SBUX221209P00086000 | 2022-12-07 9:56AM EST | 86.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 49 | 68.75% |
| SBUX221209P00087000 | 2022-12-02 1:00PM EST | 87.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 62.50% |
| SBUX221209P00088000 | 2022-12-01 3:02PM EST | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 153 | 59.38% |
| SBUX221209P00089000 | 2022-12-06 11:57AM EST | 89.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 78 | 56.25% |
| SBUX221209P00090000 | 2022-12-07 11:11AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 50.00% |
| SBUX221209P00091000 | 2022-12-02 3:49PM EST | 91.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 246 | 50.78% |
| SBUX221209P00092000 | 2022-12-07 1:17PM EST | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 533 | 46.09% |
| SBUX221209P00093000 | 2022-12-07 11:18AM EST | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 357 | 42.19% |
| SBUX221209P00094000 | 2022-12-07 10:31AM EST | 94.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 399 | 41.41% |
| SBUX221209P00095000 | 2022-12-07 10:17AM EST | 95.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 53 | 386 | 36.72% |
| SBUX221209P00096000 | 2022-12-07 2:30PM EST | 96.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 47 | 209 | 33.99% |
| SBUX221209P00097000 | 2022-12-07 2:55PM EST | 97.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 231 | 473 | 30.47% |
| SBUX221209P00098000 | 2022-12-07 2:52PM EST | 98.00 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 96 | 563 | 27.15% |
| SBUX221209P00099000 | 2022-12-07 2:53PM EST | 99.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 376 | 774 | 26.17% |
| SBUX221209P00100000 | 2022-12-07 2:21PM EST | 100.00 | 0.22 | 0.21 | 0.23 | -0.11 | -33.33% | 550 | 1,321 | 23.83% |
| SBUX221209P00101000 | 2022-12-07 3:03PM EST | 101.00 | 0.44 | 0.42 | 0.44 | -0.16 | -26.67% | 499 | 681 | 22.12% |
| SBUX221209P00102000 | 2022-12-07 3:03PM EST | 102.00 | 0.80 | 0.80 | 0.82 | -0.21 | -20.79% | 653 | 845 | 20.85% |
| SBUX221209P00103000 | 2022-12-07 3:05PM EST | 103.00 | 1.31 | 1.29 | 1.33 | -0.19 | -12.67% | 998 | 754 | 17.09% |
| SBUX221209P00104000 | 2022-12-07 2:46PM EST | 104.00 | 2.06 | 2.02 | 2.06 | -0.21 | -9.25% | 151 | 888 | 0.00% |
| SBUX221209P00105000 | 2022-12-07 2:38PM EST | 105.00 | 2.79 | 2.83 | 2.99 | -0.32 | -10.29% | 40 | 406 | 0.00% |
| SBUX221209P00106000 | 2022-12-07 2:59PM EST | 106.00 | 4.01 | 3.80 | 3.95 | +0.36 | +9.86% | 6 | 493 | 0.00% |
| SBUX221209P00107000 | 2022-12-07 10:36AM EST | 107.00 | 5.20 | 4.80 | 5.00 | +0.55 | +11.83% | 6 | 485 | 0.00% |
| SBUX221209P00108000 | 2022-12-06 1:21PM EST | 108.00 | 5.97 | 5.80 | 5.95 | 0.00 | - | 4 | 355 | 0.00% |
| SBUX221209P00109000 | 2022-12-07 1:05PM EST | 109.00 | 6.24 | 6.70 | 6.90 | +0.89 | +16.64% | 1 | 312 | 0.00% |
| SBUX221209P00110000 | 2022-12-07 11:01AM EST | 110.00 | 7.26 | 7.75 | 8.00 | -0.94 | -11.46% | 1 | 7 | 0.00% |
| SBUX221209P00112000 | 2022-12-05 9:33AM EST | 112.00 | 8.42 | 9.75 | 9.90 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX221209P00113000 | 2022-12-05 11:34AM EST | 113.00 | 9.55 | 10.75 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
