Italia markets open in 4 hours 33 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,48-1,39 (-1,76%)
Alla chiusura: 04:00PM EDT
77,48 0,00 (0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240531C000600002024-05-17 3:57PM EDT60.0017.7416.3019.250.00-1010182.23%
SBUX240531C000620002024-05-17 10:36AM EDT62.0014.0014.2516.900.00-110130.47%
SBUX240531C000650002024-05-22 1:46PM EDT65.0016.0011.7014.200.00-11152.15%
SBUX240531C000660002024-05-22 9:30AM EDT66.0011.5010.1013.300.00-11117.58%
SBUX240531C000680002024-05-08 12:09PM EDT68.006.208.5511.300.00--0120.12%
SBUX240531C000690002024-05-24 11:07AM EDT69.009.657.509.750.00-9982.81%
SBUX240531C000700002024-05-22 1:13PM EDT70.0010.707.408.650.00-1423107.03%
SBUX240531C000710002024-05-28 3:45PM EDT71.006.705.957.35-3.24-32.60%1268.75%
SBUX240531C000720002024-05-24 3:18PM EDT72.007.104.806.650.00-72166.60%
SBUX240531C000730002024-05-28 3:02PM EDT73.005.134.006.15-0.85-14.21%11,54678.13%
SBUX240531C000740002024-05-28 1:57PM EDT74.004.293.404.75-0.61-12.45%1258466.89%
SBUX240531C000750002024-05-28 3:54PM EDT75.002.892.572.82-1.11-27.75%432,44843.16%
SBUX240531C000760002024-05-28 3:37PM EDT76.002.081.861.95-1.22-36.97%332,41837.79%
SBUX240531C000770002024-05-28 3:59PM EDT77.001.221.211.27-1.02-45.54%22492136.23%
SBUX240531C000780002024-05-28 3:59PM EDT78.000.760.740.80-0.79-50.97%1,7872,30336.96%
SBUX240531C000790002024-05-28 3:58PM EDT79.000.460.430.47-0.58-55.77%2,1973,99637.50%
SBUX240531C000800002024-05-28 3:59PM EDT80.000.270.260.30-0.39-59.09%3,0436,84440.23%
SBUX240531C000810002024-05-28 3:59PM EDT81.000.160.150.19-0.27-62.79%1,0604,83442.58%
SBUX240531C000820002024-05-28 3:59PM EDT82.000.120.100.13-0.14-53.85%1,2672,30645.70%
SBUX240531C000830002024-05-28 3:56PM EDT83.000.090.080.09-0.09-50.00%6031,89348.63%
SBUX240531C000840002024-05-28 3:53PM EDT84.000.070.050.08-0.06-46.15%8471,30151.56%
SBUX240531C000850002024-05-28 3:34PM EDT85.000.060.050.06-0.05-45.45%1283,57255.86%
SBUX240531C000860002024-05-28 3:59PM EDT86.000.040.040.05-0.04-50.00%40354659.77%
SBUX240531C000870002024-05-28 3:57PM EDT87.000.040.030.05-0.02-33.33%16085164.06%
SBUX240531C000880002024-05-28 3:59PM EDT88.000.030.030.04-0.03-50.00%44383967.58%
SBUX240531C000890002024-05-28 3:46PM EDT89.000.050.010.060.00-7430372.66%
SBUX240531C000900002024-05-28 2:44PM EDT90.000.030.020.04-0.02-40.00%3481,59575.78%
SBUX240531C000910002024-05-28 3:19PM EDT91.000.020.010.02-0.02-50.00%22734173.44%
SBUX240531C000920002024-05-28 2:23PM EDT92.000.010.010.02-0.03-75.00%16575978.13%
SBUX240531C000930002024-05-28 1:19PM EDT93.000.020.000.04-0.01-33.33%28924985.16%
SBUX240531C000940002024-05-28 3:59PM EDT94.000.010.010.02-0.01-50.00%30625585.94%
SBUX240531C000950002024-05-28 3:56PM EDT95.000.010.000.02-0.02-66.67%2543987.50%
SBUX240531C000960002024-05-28 1:27PM EDT96.000.020.000.020.00-4269890.63%
SBUX240531C000970002024-05-28 12:54PM EDT97.000.010.000.010.00-11767287.50%
SBUX240531C000980002024-05-28 11:25AM EDT98.000.010.000.02-0.01-50.00%56574998.44%
SBUX240531C000990002024-05-28 9:59AM EDT99.000.010.000.01-0.01-50.00%1547593.75%
SBUX240531C001000002024-05-28 11:09AM EDT100.000.010.000.010.00-752,96196.88%
SBUX240531C001050002024-05-28 11:08AM EDT105.000.010.000.010.00-1100115.63%
SBUX240531C001100002024-05-23 10:11AM EDT110.000.010.000.010.00-5172131.25%
SBUX240531C001150002024-05-13 3:48PM EDT115.000.010.000.010.00-13143.75%
SBUX240531C001200002024-05-17 11:58AM EDT120.000.020.000.020.00-111168.75%
SBUX240531C001250002024-05-07 9:32AM EDT125.000.020.000.020.00--20184.38%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240531P000500002024-05-03 3:36PM EDT50.000.020.000.010.00-11168.75%
SBUX240531P000550002024-05-15 11:23AM EDT55.000.010.000.010.00-101,239131.25%
SBUX240531P000600002024-05-24 11:40AM EDT60.000.010.000.010.00-5192100.00%
SBUX240531P000610002024-05-16 9:56AM EDT61.000.030.000.010.00--193.75%
SBUX240531P000620002024-05-21 3:21PM EDT62.000.010.000.010.00--5487.50%
SBUX240531P000630002024-05-23 10:42AM EDT63.000.010.000.010.00-1512184.38%
SBUX240531P000640002024-05-23 10:42AM EDT64.000.010.000.010.00-122278.13%
SBUX240531P000650002024-05-24 10:35AM EDT65.000.020.000.010.00-140871.88%
SBUX240531P000660002024-05-24 10:05AM EDT66.000.010.000.010.00-6941,18565.63%
SBUX240531P000670002024-05-28 10:24AM EDT67.000.010.000.010.00-6064659.38%
SBUX240531P000680002024-05-28 3:38PM EDT68.000.010.000.01-0.01-50.00%12729454.69%
SBUX240531P000690002024-05-28 11:44AM EDT69.000.010.000.030.00-518056.25%
SBUX240531P000700002024-05-28 3:34PM EDT70.000.030.010.03+0.01+50.00%5765752.34%
SBUX240531P000710002024-05-28 1:29PM EDT71.000.010.010.12-0.01-50.00%241755.86%
SBUX240531P000720002024-05-28 3:44PM EDT72.000.040.010.04+0.01+33.33%4943044.14%
SBUX240531P000730002024-05-28 3:58PM EDT73.000.050.040.25+0.02+66.67%34783057.72%
SBUX240531P000740002024-05-28 3:58PM EDT74.000.100.090.10+0.04+66.67%31262137.11%
SBUX240531P000750002024-05-28 3:59PM EDT75.000.200.160.20+0.11+122.22%5623,73535.55%
SBUX240531P000760002024-05-28 3:59PM EDT76.000.370.350.39+0.19+105.56%7702,59334.33%
SBUX240531P000770002024-05-28 3:59PM EDT77.000.720.700.72+0.34+89.47%8492,09933.69%
SBUX240531P000780002024-05-28 3:59PM EDT78.001.281.211.24+0.60+88.24%8413,46934.08%
SBUX240531P000790002024-05-28 3:59PM EDT79.001.961.891.99+0.83+73.45%8043,60037.50%
SBUX240531P000800002024-05-28 3:58PM EDT80.002.752.692.81+0.99+56.25%6183,61739.65%
SBUX240531P000810002024-05-28 3:33PM EDT81.003.502.923.70+1.18+50.86%171,51941.99%
SBUX240531P000820002024-05-28 3:59PM EDT82.004.604.405.60+1.46+46.50%121,10068.26%
SBUX240531P000830002024-05-28 3:28PM EDT83.005.305.406.70+1.15+27.71%2314779.79%
SBUX240531P000840002024-05-28 12:30PM EDT84.005.625.008.20-0.08-1.40%33453.91%
SBUX240531P000850002024-05-28 1:54PM EDT85.006.906.409.40+0.58+9.18%18587.11%
SBUX240531P000860002024-05-23 12:46PM EDT86.006.406.9510.300.00-31669.53%
SBUX240531P000870002024-05-28 9:32AM EDT87.008.708.509.80+2.67+44.28%166893.95%
SBUX240531P000880002024-05-21 3:48PM EDT88.0010.398.8510.750.00-12196.09%
SBUX240531P000890002024-05-24 3:43PM EDT89.009.8410.2512.700.00-11164.75%
SBUX240531P000900002024-05-28 9:55AM EDT90.0011.6511.9513.55-0.75-6.05%210108.59%
SBUX240531P000910002024-05-02 12:49PM EDT91.0017.0812.0014.750.00--0183.20%
SBUX240531P000920002024-05-08 12:10PM EDT92.0018.2213.0516.200.00-10103.52%
SBUX240531P000930002024-05-16 12:23PM EDT93.0018.2514.2516.850.00--089.84%
SBUX240531P000940002024-05-01 3:14PM EDT94.0020.9215.2018.100.00--0118.36%
SBUX240531P000950002024-05-13 10:17AM EDT95.0019.0815.9018.750.00-200212.70%
SBUX240531P000960002024-05-20 10:00AM EDT96.0018.2516.7519.750.00-20219.63%