Italia markets open in 8 hours 54 minutes
Dow Jones
34.297,73 -66,77 (-0,19%) Nasdaq
13.539,29 -315,83 (-2,28%) Nikkei 225
27.131,34 -457,03 (-1,66%) EUR/USD
1,1307 -0,0023 (-0,20%) BTC-EUR
32.538,94 +72,22 (+0,22%) CMC Crypto 200
831,82 +11,23 (+1,37%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220128C00080000 | 2022-01-24 11:07AM EST | 80.00 | 17.00 | 15.70 | 18.65 | +0.50 | +3.03% | 1 | 5 | 106.25% |
| SBUX220128C00085000 | 2022-01-21 12:12PM EST | 85.00 | 12.30 | 11.40 | 12.80 | 0.00 | - | 35 | 14 | 69.53% |
| SBUX220128C00090000 | 2022-01-25 3:45PM EST | 90.00 | 7.64 | 5.60 | 7.55 | -0.96 | -11.16% | 6 | 20 | 69.78% |
| SBUX220128C00092000 | 2022-01-25 3:59PM EST | 92.00 | 5.29 | 5.20 | 5.50 | -1.27 | -19.36% | 22 | 31 | 53.61% |
| SBUX220128C00093000 | 2022-01-25 11:20AM EST | 93.00 | 4.15 | 4.35 | 4.55 | -1.10 | -20.95% | 19 | 8 | 48.19% |
| SBUX220128C00094000 | 2022-01-25 3:57PM EST | 94.00 | 3.60 | 3.50 | 3.70 | -1.00 | -21.74% | 177 | 33 | 45.41% |
| SBUX220128C00095000 | 2022-01-25 3:01PM EST | 95.00 | 3.55 | 2.62 | 2.90 | -0.35 | -8.97% | 58 | 199 | 42.68% |
| SBUX220128C00096000 | 2022-01-25 3:54PM EST | 96.00 | 2.22 | 2.01 | 2.28 | -0.88 | -28.39% | 266 | 362 | 42.87% |
| SBUX220128C00097000 | 2022-01-25 3:59PM EST | 97.00 | 1.51 | 1.48 | 1.56 | -0.89 | -37.08% | 1,054 | 487 | 38.38% |
| SBUX220128C00098000 | 2022-01-25 3:59PM EST | 98.00 | 1.01 | 0.98 | 1.16 | -0.88 | -46.56% | 1,138 | 2,091 | 39.45% |
| SBUX220128C00099000 | 2022-01-25 3:57PM EST | 99.00 | 0.67 | 0.59 | 0.66 | -0.65 | -49.24% | 564 | 955 | 35.25% |
| SBUX220128C00100000 | 2022-01-25 3:59PM EST | 100.00 | 0.40 | 0.38 | 0.41 | -0.57 | -58.76% | 2,338 | 3,175 | 34.91% |
| SBUX220128C00101000 | 2022-01-25 3:59PM EST | 101.00 | 0.23 | 0.20 | 0.26 | -0.44 | -65.67% | 413 | 1,115 | 35.45% |
| SBUX220128C00102000 | 2022-01-25 3:58PM EST | 102.00 | 0.15 | 0.12 | 0.17 | -0.28 | -65.12% | 364 | 1,017 | 36.62% |
| SBUX220128C00103000 | 2022-01-25 3:41PM EST | 103.00 | 0.09 | 0.07 | 0.09 | -0.22 | -70.97% | 126 | 509 | 36.04% |
| SBUX220128C00104000 | 2022-01-25 3:58PM EST | 104.00 | 0.05 | 0.05 | 0.06 | -0.16 | -76.19% | 133 | 694 | 37.50% |
| SBUX220128C00105000 | 2022-01-25 3:51PM EST | 105.00 | 0.03 | 0.03 | 0.06 | -0.10 | -76.92% | 224 | 1,015 | 41.60% |
| SBUX220128C00106000 | 2022-01-25 3:14PM EST | 106.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 113 | 1,191 | 40.63% |
| SBUX220128C00107000 | 2022-01-25 3:48PM EST | 107.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 103 | 682 | 44.53% |
| SBUX220128C00108000 | 2022-01-25 3:33PM EST | 108.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 72 | 885 | 50.00% |
| SBUX220128C00109000 | 2022-01-25 3:17PM EST | 109.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 75 | 1,514 | 48.44% |
| SBUX220128C00110000 | 2022-01-25 3:17PM EST | 110.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 53 | 1,953 | 51.95% |
| SBUX220128C00111000 | 2022-01-25 1:37PM EST | 111.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 621 | 53.13% |
| SBUX220128C00112000 | 2022-01-25 3:47PM EST | 112.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 668 | 56.25% |
| SBUX220128C00113000 | 2022-01-25 9:55AM EST | 113.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 363 | 53.13% |
| SBUX220128C00114000 | 2022-01-25 9:33AM EST | 114.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 362 | 62.50% |
| SBUX220128C00115000 | 2022-01-25 12:38PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,554 | 57.81% |
| SBUX220128C00116000 | 2022-01-24 3:51PM EST | 116.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 1,392 | 60.94% |
| SBUX220128C00117000 | 2022-01-24 2:32PM EST | 117.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 1,136 | 67.97% |
| SBUX220128C00118000 | 2022-01-24 1:10PM EST | 118.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 884 | 70.31% |
| SBUX220128C00119000 | 2022-01-24 3:16PM EST | 119.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 721 | 76.56% |
| SBUX220128C00120000 | 2022-01-25 2:47PM EST | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 624 | 76.56% |
| SBUX220128C00121000 | 2022-01-21 10:25AM EST | 121.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 249 | 82.03% |
| SBUX220128C00122000 | 2022-01-25 1:49PM EST | 122.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 701 | 84.38% |
| SBUX220128C00123000 | 2022-01-25 9:53AM EST | 123.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 58 | 87.50% |
| SBUX220128C00124000 | 2022-01-12 2:54PM EST | 124.00 | 0.07 | 0.00 | 0.06 | 0.00 | - | 10 | 22 | 97.66% |
| SBUX220128C00125000 | 2022-01-21 1:53PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 930 | 84.38% |
| SBUX220128C00126000 | 2022-01-18 1:43PM EST | 126.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 77 | 84.38% |
| SBUX220128C00127000 | 2022-01-18 3:32PM EST | 127.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 4 | 77 | 115.63% |
| SBUX220128C00128000 | 2022-01-11 10:20AM EST | 128.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 128 | 112.50% |
| SBUX220128C00130000 | 2022-01-12 3:43PM EST | 130.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 53 | 117 | 126.56% |
| SBUX220128C00135000 | 2022-01-19 9:31AM EST | 135.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 165 | 132.03% |
| SBUX220128C00140000 | 2022-01-11 10:35AM EST | 140.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 22 | 165 | 153.13% |
| SBUX220128C00155000 | 2022-01-18 12:03AM EST | 155.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 2 | 164.06% |
Opzioni Putper28 gennaio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220128P00075000 | 2022-01-25 3:40PM EST | 75.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 23 | 796 | 96.88% |
| SBUX220128P00080000 | 2022-01-25 10:44AM EST | 80.00 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 26 | 153 | 81.25% |
| SBUX220128P00085000 | 2022-01-25 3:19PM EST | 85.00 | 0.05 | 0.07 | 0.09 | -0.09 | -64.29% | 34 | 148 | 67.97% |
| SBUX220128P00090000 | 2022-01-25 3:31PM EST | 90.00 | 0.20 | 0.20 | 0.27 | -0.10 | -33.33% | 305 | 534 | 54.49% |
| SBUX220128P00092000 | 2022-01-25 3:54PM EST | 92.00 | 0.36 | 0.35 | 0.41 | -0.09 | -20.00% | 68 | 503 | 50.34% |
| SBUX220128P00093000 | 2022-01-25 3:52PM EST | 93.00 | 0.49 | 0.45 | 0.54 | -0.11 | -18.33% | 54 | 442 | 48.24% |
| SBUX220128P00094000 | 2022-01-25 3:59PM EST | 94.00 | 0.68 | 0.60 | 0.69 | -0.03 | -4.23% | 363 | 1,780 | 45.41% |
| SBUX220128P00095000 | 2022-01-25 3:59PM EST | 95.00 | 0.86 | 0.82 | 0.92 | +0.04 | +4.88% | 906 | 1,070 | 43.51% |
| SBUX220128P00096000 | 2022-01-25 3:55PM EST | 96.00 | 1.15 | 1.08 | 1.20 | +0.08 | +7.48% | 413 | 829 | 41.11% |
| SBUX220128P00097000 | 2022-01-25 3:58PM EST | 97.00 | 1.54 | 1.47 | 1.62 | +0.11 | +7.69% | 170 | 1,038 | 40.14% |
| SBUX220128P00098000 | 2022-01-25 3:58PM EST | 98.00 | 2.01 | 1.94 | 2.19 | +0.27 | +15.52% | 158 | 1,646 | 40.48% |
| SBUX220128P00099000 | 2022-01-25 3:41PM EST | 99.00 | 2.30 | 2.47 | 2.88 | -0.55 | -19.30% | 42 | 290 | 41.60% |
| SBUX220128P00100000 | 2022-01-25 3:57PM EST | 100.00 | 3.35 | 3.30 | 3.65 | +0.44 | +15.12% | 55 | 516 | 42.97% |
| SBUX220128P00101000 | 2022-01-25 2:45PM EST | 101.00 | 3.55 | 4.10 | 4.40 | +0.05 | +1.43% | 8 | 84 | 41.50% |
| SBUX220128P00102000 | 2022-01-25 3:44PM EST | 102.00 | 4.75 | 4.90 | 5.30 | +0.07 | +1.50% | 14 | 266 | 43.51% |
| SBUX220128P00103000 | 2022-01-25 10:15AM EST | 103.00 | 7.45 | 5.90 | 6.25 | +2.14 | +40.30% | 1 | 250 | 46.68% |
| SBUX220128P00104000 | 2022-01-25 2:10PM EST | 104.00 | 6.70 | 6.75 | 7.25 | -0.46 | -6.42% | 15 | 264 | 51.95% |
| SBUX220128P00105000 | 2022-01-25 3:55PM EST | 105.00 | 7.97 | 7.75 | 8.20 | -0.07 | -0.87% | 15 | 625 | 54.10% |
| SBUX220128P00106000 | 2022-01-25 3:57PM EST | 106.00 | 9.00 | 8.95 | 9.20 | +0.60 | +7.14% | 17 | 139 | 58.79% |
| SBUX220128P00107000 | 2022-01-25 12:42PM EST | 107.00 | 10.18 | 9.50 | 10.60 | -0.94 | -8.45% | 2 | 152 | 84.57% |
| SBUX220128P00108000 | 2022-01-25 1:52PM EST | 108.00 | 10.66 | 10.65 | 11.20 | -0.09 | -0.84% | 7 | 475 | 67.97% |
| SBUX220128P00109000 | 2022-01-24 3:16PM EST | 109.00 | 11.55 | 11.10 | 12.60 | 0.00 | - | 4 | 194 | 95.12% |
| SBUX220128P00110000 | 2022-01-25 2:31PM EST | 110.00 | 12.47 | 12.65 | 13.20 | -0.33 | -2.58% | 12 | 324 | 76.76% |
| SBUX220128P00111000 | 2022-01-25 12:31PM EST | 111.00 | 13.94 | 13.55 | 14.20 | +0.19 | +1.38% | 3 | 344 | 81.05% |
| SBUX220128P00112000 | 2022-01-20 3:04PM EST | 112.00 | 14.70 | 14.50 | 15.20 | 0.00 | - | 2 | 1,504 | 85.16% |
| SBUX220128P00113000 | 2022-01-24 10:41AM EST | 113.00 | 16.89 | 15.65 | 16.20 | 0.00 | - | 1 | 344 | 89.26% |
| SBUX220128P00114000 | 2022-01-25 10:06AM EST | 114.00 | 18.75 | 16.40 | 17.20 | +1.93 | +11.47% | 5 | 714 | 93.26% |
| SBUX220128P00115000 | 2022-01-25 2:31PM EST | 115.00 | 17.46 | 17.70 | 18.20 | -1.64 | -8.59% | 4 | 1,162 | 97.27% |
| SBUX220128P00116000 | 2022-01-20 3:59PM EST | 116.00 | 20.14 | 18.40 | 19.20 | 0.00 | - | 5 | 933 | 100.98% |
| SBUX220128P00117000 | 2022-01-18 9:38AM EST | 117.00 | 21.30 | 19.55 | 20.15 | 0.00 | - | 2 | 1,111 | 99.61% |
| SBUX220128P00118000 | 2022-01-24 1:48PM EST | 118.00 | 20.95 | 20.45 | 21.20 | 0.00 | - | 4 | 310 | 108.59% |
| SBUX220128P00119000 | 2022-01-25 3:48PM EST | 119.00 | 21.63 | 21.25 | 22.35 | +0.83 | +3.99% | 2 | 40 | 125.20% |
| SBUX220128P00120000 | 2022-01-20 3:53PM EST | 120.00 | 24.35 | 22.40 | 23.35 | 0.00 | - | 33 | 29 | 129.10% |
| SBUX220128P00121000 | 2022-01-20 10:34AM EST | 121.00 | 22.95 | 22.10 | 25.90 | 0.00 | - | - | 2 | 78.13% |
| SBUX220128P00125000 | 2022-01-03 9:49AM EST | 125.00 | 9.60 | 27.40 | 28.35 | 0.00 | - | 1 | 0 | 147.75% |
| SBUX220128P00127000 | 2022-01-05 12:27PM EST | 127.00 | 31.10 | 29.45 | 30.70 | 0.00 | - | 5 | 5 | 121.09% |
© 2022 Yahoo. Tutti i diritti riservati.
