Italia markets open in 8 hours 54 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
97,01-1,09 (-1,11%)
Alla chiusura: 04:00PM EST
96,46 -0,55 (-0,57%)
Dopo ore: 06:01PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX220128C000800002022-01-24 11:07AM EST80.0017.0015.7018.65+0.50+3.03%15106.25%
SBUX220128C000850002022-01-21 12:12PM EST85.0012.3011.4012.800.00-351469.53%
SBUX220128C000900002022-01-25 3:45PM EST90.007.645.607.55-0.96-11.16%62069.78%
SBUX220128C000920002022-01-25 3:59PM EST92.005.295.205.50-1.27-19.36%223153.61%
SBUX220128C000930002022-01-25 11:20AM EST93.004.154.354.55-1.10-20.95%19848.19%
SBUX220128C000940002022-01-25 3:57PM EST94.003.603.503.70-1.00-21.74%1773345.41%
SBUX220128C000950002022-01-25 3:01PM EST95.003.552.622.90-0.35-8.97%5819942.68%
SBUX220128C000960002022-01-25 3:54PM EST96.002.222.012.28-0.88-28.39%26636242.87%
SBUX220128C000970002022-01-25 3:59PM EST97.001.511.481.56-0.89-37.08%1,05448738.38%
SBUX220128C000980002022-01-25 3:59PM EST98.001.010.981.16-0.88-46.56%1,1382,09139.45%
SBUX220128C000990002022-01-25 3:57PM EST99.000.670.590.66-0.65-49.24%56495535.25%
SBUX220128C001000002022-01-25 3:59PM EST100.000.400.380.41-0.57-58.76%2,3383,17534.91%
SBUX220128C001010002022-01-25 3:59PM EST101.000.230.200.26-0.44-65.67%4131,11535.45%
SBUX220128C001020002022-01-25 3:58PM EST102.000.150.120.17-0.28-65.12%3641,01736.62%
SBUX220128C001030002022-01-25 3:41PM EST103.000.090.070.09-0.22-70.97%12650936.04%
SBUX220128C001040002022-01-25 3:58PM EST104.000.050.050.06-0.16-76.19%13369437.50%
SBUX220128C001050002022-01-25 3:51PM EST105.000.030.030.06-0.10-76.92%2241,01541.60%
SBUX220128C001060002022-01-25 3:14PM EST106.000.030.000.03-0.06-66.67%1131,19140.63%
SBUX220128C001070002022-01-25 3:48PM EST107.000.020.000.03-0.05-71.43%10368244.53%
SBUX220128C001080002022-01-25 3:33PM EST108.000.010.000.04-0.04-80.00%7288550.00%
SBUX220128C001090002022-01-25 3:17PM EST109.000.020.000.02-0.03-60.00%751,51448.44%
SBUX220128C001100002022-01-25 3:17PM EST110.000.020.000.02-0.01-33.33%531,95351.95%
SBUX220128C001110002022-01-25 1:37PM EST111.000.010.010.02-0.02-66.67%662153.13%
SBUX220128C001120002022-01-25 3:47PM EST112.000.020.000.030.00-666856.25%
SBUX220128C001130002022-01-25 9:55AM EST113.000.010.000.01-0.01-50.00%236353.13%
SBUX220128C001140002022-01-25 9:33AM EST114.000.010.000.030.00-136262.50%
SBUX220128C001150002022-01-25 12:38PM EST115.000.010.000.010.00-81,55457.81%
SBUX220128C001160002022-01-24 3:51PM EST116.000.020.000.010.00-211,39260.94%
SBUX220128C001170002022-01-24 2:32PM EST117.000.020.000.020.00-141,13667.97%
SBUX220128C001180002022-01-24 1:10PM EST118.000.010.000.020.00-388470.31%
SBUX220128C001190002022-01-24 3:16PM EST119.000.020.000.030.00-1872176.56%
SBUX220128C001200002022-01-25 2:47PM EST120.000.010.000.020.00-362476.56%
SBUX220128C001210002022-01-21 10:25AM EST121.000.020.000.030.00-224982.03%
SBUX220128C001220002022-01-25 1:49PM EST122.000.020.000.03-0.01-33.33%170184.38%
SBUX220128C001230002022-01-25 9:53AM EST123.000.010.000.030.00-45887.50%
SBUX220128C001240002022-01-12 2:54PM EST124.000.070.000.060.00-102297.66%
SBUX220128C001250002022-01-21 1:53PM EST125.000.010.000.010.00-3193084.38%
SBUX220128C001260002022-01-18 1:43PM EST126.000.030.000.010.00-47784.38%
SBUX220128C001270002022-01-18 3:32PM EST127.000.020.000.120.00-477115.63%
SBUX220128C001280002022-01-11 10:20AM EST128.000.040.000.080.00-1128112.50%
SBUX220128C001300002022-01-12 3:43PM EST130.000.040.000.140.00-53117126.56%
SBUX220128C001350002022-01-19 9:31AM EST135.000.010.000.090.00-5165132.03%
SBUX220128C001400002022-01-11 10:35AM EST140.000.030.000.140.00-22165153.13%
SBUX220128C001550002022-01-18 12:03AM EST155.000.040.000.040.00--2164.06%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX220128P000750002022-01-25 3:40PM EST75.000.010.010.02-0.01-50.00%2379696.88%
SBUX220128P000800002022-01-25 10:44AM EST80.000.040.020.04-0.06-60.00%2615381.25%
SBUX220128P000850002022-01-25 3:19PM EST85.000.050.070.09-0.09-64.29%3414867.97%
SBUX220128P000900002022-01-25 3:31PM EST90.000.200.200.27-0.10-33.33%30553454.49%
SBUX220128P000920002022-01-25 3:54PM EST92.000.360.350.41-0.09-20.00%6850350.34%
SBUX220128P000930002022-01-25 3:52PM EST93.000.490.450.54-0.11-18.33%5444248.24%
SBUX220128P000940002022-01-25 3:59PM EST94.000.680.600.69-0.03-4.23%3631,78045.41%
SBUX220128P000950002022-01-25 3:59PM EST95.000.860.820.92+0.04+4.88%9061,07043.51%
SBUX220128P000960002022-01-25 3:55PM EST96.001.151.081.20+0.08+7.48%41382941.11%
SBUX220128P000970002022-01-25 3:58PM EST97.001.541.471.62+0.11+7.69%1701,03840.14%
SBUX220128P000980002022-01-25 3:58PM EST98.002.011.942.19+0.27+15.52%1581,64640.48%
SBUX220128P000990002022-01-25 3:41PM EST99.002.302.472.88-0.55-19.30%4229041.60%
SBUX220128P001000002022-01-25 3:57PM EST100.003.353.303.65+0.44+15.12%5551642.97%
SBUX220128P001010002022-01-25 2:45PM EST101.003.554.104.40+0.05+1.43%88441.50%
SBUX220128P001020002022-01-25 3:44PM EST102.004.754.905.30+0.07+1.50%1426643.51%
SBUX220128P001030002022-01-25 10:15AM EST103.007.455.906.25+2.14+40.30%125046.68%
SBUX220128P001040002022-01-25 2:10PM EST104.006.706.757.25-0.46-6.42%1526451.95%
SBUX220128P001050002022-01-25 3:55PM EST105.007.977.758.20-0.07-0.87%1562554.10%
SBUX220128P001060002022-01-25 3:57PM EST106.009.008.959.20+0.60+7.14%1713958.79%
SBUX220128P001070002022-01-25 12:42PM EST107.0010.189.5010.60-0.94-8.45%215284.57%
SBUX220128P001080002022-01-25 1:52PM EST108.0010.6610.6511.20-0.09-0.84%747567.97%
SBUX220128P001090002022-01-24 3:16PM EST109.0011.5511.1012.600.00-419495.12%
SBUX220128P001100002022-01-25 2:31PM EST110.0012.4712.6513.20-0.33-2.58%1232476.76%
SBUX220128P001110002022-01-25 12:31PM EST111.0013.9413.5514.20+0.19+1.38%334481.05%
SBUX220128P001120002022-01-20 3:04PM EST112.0014.7014.5015.200.00-21,50485.16%
SBUX220128P001130002022-01-24 10:41AM EST113.0016.8915.6516.200.00-134489.26%
SBUX220128P001140002022-01-25 10:06AM EST114.0018.7516.4017.20+1.93+11.47%571493.26%
SBUX220128P001150002022-01-25 2:31PM EST115.0017.4617.7018.20-1.64-8.59%41,16297.27%
SBUX220128P001160002022-01-20 3:59PM EST116.0020.1418.4019.200.00-5933100.98%
SBUX220128P001170002022-01-18 9:38AM EST117.0021.3019.5520.150.00-21,11199.61%
SBUX220128P001180002022-01-24 1:48PM EST118.0020.9520.4521.200.00-4310108.59%
SBUX220128P001190002022-01-25 3:48PM EST119.0021.6321.2522.35+0.83+3.99%240125.20%
SBUX220128P001200002022-01-20 3:53PM EST120.0024.3522.4023.350.00-3329129.10%
SBUX220128P001210002022-01-20 10:34AM EST121.0022.9522.1025.900.00--278.13%
SBUX220128P001250002022-01-03 9:49AM EST125.009.6027.4028.350.00-10147.75%
SBUX220128P001270002022-01-05 12:27PM EST127.0031.1029.4530.700.00-55121.09%