Italia markets open in 1 hour 14 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
98,42-0,70 (-0,71%)
Alla chiusura: 04:00PM EDT
98,77 +0,35 (+0,36%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230324C000550002023-03-22 11:31AM EDT55.0045.700.000.000.00-100.00%
SBUX230324C000750002023-03-15 12:53PM EDT75.0023.400.000.000.00--00.00%
SBUX230324C000800002023-03-13 3:01PM EDT80.0019.850.000.000.00-100.00%
SBUX230324C000850002023-03-23 3:54PM EDT85.0013.660.000.000.00-200.00%
SBUX230324C000860002023-03-17 9:32AM EDT86.0012.800.000.000.00-100.00%
SBUX230324C000870002023-03-16 3:47PM EDT87.0013.700.000.000.00--00.00%
SBUX230324C000890002023-03-17 11:23AM EDT89.009.800.000.000.00-100.00%
SBUX230324C000900002023-03-22 3:13PM EDT90.0010.280.000.000.00-200.00%
SBUX230324C000910002023-03-13 1:21PM EDT91.008.850.000.000.00--00.00%
SBUX230324C000920002023-03-20 11:36AM EDT92.008.100.000.000.00-200.00%
SBUX230324C000930002023-03-23 3:53PM EDT93.005.750.000.000.00-200.00%
SBUX230324C000940002023-03-23 3:23PM EDT94.004.100.000.000.00-200.00%
SBUX230324C000950002023-03-23 2:47PM EDT95.002.830.000.000.00-1200.00%
SBUX230324C000960002023-03-20 1:06PM EDT96.004.350.000.000.00-600.00%
SBUX230324C000970002023-03-23 3:44PM EDT97.001.730.000.000.00-5500.00%
SBUX230324C000980002023-03-23 3:59PM EDT98.000.990.000.000.00-14100.00%
SBUX230324C000990002023-03-23 3:59PM EDT99.000.440.000.000.00-55803.13%
SBUX230324C001000002023-03-23 3:59PM EDT100.000.160.000.000.00-1,16106.25%
SBUX230324C001010002023-03-23 3:56PM EDT101.000.080.000.000.00-325012.50%
SBUX230324C001020002023-03-23 3:52PM EDT102.000.030.000.000.00-285012.50%
SBUX230324C001030002023-03-23 3:26PM EDT103.000.020.000.000.00-204025.00%
SBUX230324C001040002023-03-23 3:15PM EDT104.000.020.000.000.00-123025.00%
SBUX230324C001050002023-03-23 2:42PM EDT105.000.010.000.000.00-67025.00%
SBUX230324C001060002023-03-23 3:55PM EDT106.000.010.000.000.00-124025.00%
SBUX230324C001070002023-03-23 3:39PM EDT107.000.010.000.000.00-20050.00%
SBUX230324C001080002023-03-22 2:58PM EDT108.000.010.000.000.00-18050.00%
SBUX230324C001090002023-03-23 10:10AM EDT109.000.010.000.000.00-2050.00%
SBUX230324C001100002023-03-23 3:15PM EDT110.000.010.000.000.00-34050.00%
SBUX230324C001110002023-03-21 12:01PM EDT111.000.020.000.000.00-1050.00%
SBUX230324C001120002023-03-23 11:23AM EDT112.000.010.000.000.00-10050.00%
SBUX230324C001130002023-03-23 11:26AM EDT113.000.010.000.000.00-1050.00%
SBUX230324C001140002023-03-20 2:26PM EDT114.000.020.000.000.00-3050.00%
SBUX230324C001150002023-03-21 10:43AM EDT115.000.010.000.000.00-1050.00%
SBUX230324C001160002023-03-23 3:15PM EDT116.000.010.000.000.00-2050.00%
SBUX230324C001170002023-03-13 1:33PM EDT117.000.040.000.000.00-11050.00%
SBUX230324C001180002023-03-17 2:34PM EDT118.000.020.000.000.00-2050.00%
SBUX230324C001190002023-03-17 2:21PM EDT119.000.010.000.000.00-1050.00%
SBUX230324C001200002023-03-20 11:44AM EDT120.000.010.000.000.00-1050.00%
SBUX230324C001210002023-03-17 3:33PM EDT121.000.020.000.000.00-15050.00%
SBUX230324C001220002023-03-17 2:25PM EDT122.000.020.000.000.00-60050.00%
SBUX230324C001250002023-03-17 2:32PM EDT125.000.020.000.000.00-84050.00%
SBUX230324C001300002023-03-23 3:15PM EDT130.000.010.000.000.00-24050.00%
SBUX230324C001400002023-03-17 2:25PM EDT140.000.010.000.000.00-80050.00%
SBUX230324C001450002023-03-17 2:25PM EDT145.000.010.000.000.00-142050.00%
Opzioni Putper24 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230324P000550002023-03-13 9:30AM EDT55.000.030.000.000.00--050.00%
SBUX230324P000600002023-03-01 10:49AM EDT60.000.010.000.000.00--050.00%
SBUX230324P000650002023-03-01 10:49AM EDT65.000.010.000.000.00--0100.00%
SBUX230324P000700002023-02-22 12:36PM EDT70.000.010.000.000.00--050.00%
SBUX230324P000750002023-03-15 11:57AM EDT75.000.020.000.000.00-23050.00%
SBUX230324P000800002023-03-17 12:16PM EDT80.000.020.000.000.00-10050.00%
SBUX230324P000830002023-03-23 2:50PM EDT83.000.010.000.000.00-1050.00%
SBUX230324P000840002023-03-17 12:42PM EDT84.000.040.000.000.00-1050.00%
SBUX230324P000850002023-03-20 1:54PM EDT85.000.020.000.000.00-3050.00%
SBUX230324P000860002023-03-17 3:45PM EDT86.000.050.000.000.00-10050.00%
SBUX230324P000870002023-03-20 10:20AM EDT87.000.040.000.000.00-12050.00%
SBUX230324P000880002023-03-20 3:25PM EDT88.000.030.000.000.00-2050.00%
SBUX230324P000890002023-03-23 3:44PM EDT89.000.010.000.000.00-1050.00%
SBUX230324P000900002023-03-23 2:44PM EDT90.000.010.000.000.00-11050.00%
SBUX230324P000910002023-03-22 3:58PM EDT91.000.010.000.000.00-3050.00%
SBUX230324P000920002023-03-23 1:17PM EDT92.000.020.000.000.00-23025.00%
SBUX230324P000930002023-03-23 3:17PM EDT93.000.030.000.000.00-153025.00%
SBUX230324P000940002023-03-23 3:33PM EDT94.000.060.000.000.00-8025.00%
SBUX230324P000950002023-03-23 3:30PM EDT95.000.110.000.000.00-137012.50%
SBUX230324P000960002023-03-23 3:48PM EDT96.000.130.000.000.00-211012.50%
SBUX230324P000970002023-03-23 3:58PM EDT97.000.220.000.000.00-35006.25%
SBUX230324P000980002023-03-23 3:59PM EDT98.000.490.000.000.00-65703.13%
SBUX230324P000990002023-03-23 3:59PM EDT99.000.890.000.000.00-1,39100.00%
SBUX230324P001000002023-03-23 3:59PM EDT100.001.590.000.000.00-44000.00%
SBUX230324P001010002023-03-23 3:45PM EDT101.002.490.000.000.00-8000.00%
SBUX230324P001020002023-03-23 3:54PM EDT102.003.350.000.000.00-8700.00%
SBUX230324P001030002023-03-23 3:41PM EDT103.004.700.000.000.00-1800.00%
SBUX230324P001040002023-03-23 10:11AM EDT104.004.300.000.000.00-200.00%
SBUX230324P001050002023-03-23 9:48AM EDT105.005.400.000.000.00-600.00%
SBUX230324P001060002023-03-20 3:39PM EDT106.006.290.000.000.00-100.00%
SBUX230324P001070002023-03-20 3:23PM EDT107.007.400.000.000.00-1500.00%
SBUX230324P001080002023-03-17 11:00AM EDT108.009.410.000.000.00-100.00%
SBUX230324P001090002023-03-21 3:35PM EDT109.008.580.000.000.00-300.00%
SBUX230324P001100002023-03-15 11:41AM EDT110.0011.500.000.000.00-2700.00%
SBUX230324P001110002023-03-17 3:48PM EDT111.0012.800.000.000.00-1000.00%
SBUX230324P001120002023-03-02 4:33PM EDT112.009.050.000.000.00--00.00%
SBUX230324P001130002023-02-28 4:53PM EDT113.0010.600.000.000.00--00.00%
SBUX230324P001140002023-03-17 2:55PM EDT114.0015.650.000.000.00-100.00%
SBUX230324P001150002023-03-14 11:19AM EDT115.0014.750.000.000.00-300.00%
SBUX230324P001160002023-02-09 4:33PM EDT116.0010.4016.4516.950.00-100.00%
SBUX230324P001190002023-03-13 11:39AM EDT119.0019.790.000.000.00-400.00%
SBUX230324P001200002023-03-22 2:38PM EDT120.0019.100.000.000.00-6600.00%
SBUX230324P001220002023-03-22 2:38PM EDT122.0021.100.000.000.00-6600.00%