Italia markets open in 1 hour 14 minutes
Dow Jones
32.105,25 +75,14 (+0,23%) Nasdaq
11.787,40 +117,44 (+1,01%) Nikkei 225
27.385,25 -34,36 (-0,13%) EUR/USD
1,0832 -0,0005 (-0,04%) Bitcoin EUR
26.138,26 +547,98 (+2,14%) CMC Crypto 200
618,58 +21,12 (+3,53%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230324C00055000 | 2023-03-22 11:31AM EDT | 55.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230324C00075000 | 2023-03-15 12:53PM EDT | 75.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230324C00080000 | 2023-03-13 3:01PM EDT | 80.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230324C00085000 | 2023-03-23 3:54PM EDT | 85.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230324C00086000 | 2023-03-17 9:32AM EDT | 86.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230324C00087000 | 2023-03-16 3:47PM EDT | 87.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230324C00089000 | 2023-03-17 11:23AM EDT | 89.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230324C00090000 | 2023-03-22 3:13PM EDT | 90.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230324C00091000 | 2023-03-13 1:21PM EDT | 91.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230324C00092000 | 2023-03-20 11:36AM EDT | 92.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230324C00093000 | 2023-03-23 3:53PM EDT | 93.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230324C00094000 | 2023-03-23 3:23PM EDT | 94.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230324C00095000 | 2023-03-23 2:47PM EDT | 95.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX230324C00096000 | 2023-03-20 1:06PM EDT | 96.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX230324C00097000 | 2023-03-23 3:44PM EDT | 97.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SBUX230324C00098000 | 2023-03-23 3:59PM EDT | 98.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| SBUX230324C00099000 | 2023-03-23 3:59PM EDT | 99.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
| SBUX230324C00100000 | 2023-03-23 3:59PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 6.25% |
| SBUX230324C00101000 | 2023-03-23 3:56PM EDT | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| SBUX230324C00102000 | 2023-03-23 3:52PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| SBUX230324C00103000 | 2023-03-23 3:26PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| SBUX230324C00104000 | 2023-03-23 3:15PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| SBUX230324C00105000 | 2023-03-23 2:42PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| SBUX230324C00106000 | 2023-03-23 3:55PM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| SBUX230324C00107000 | 2023-03-23 3:39PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SBUX230324C00108000 | 2023-03-22 2:58PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| SBUX230324C00109000 | 2023-03-23 10:10AM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX230324C00110000 | 2023-03-23 3:15PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| SBUX230324C00111000 | 2023-03-21 12:01PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230324C00112000 | 2023-03-23 11:23AM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX230324C00113000 | 2023-03-23 11:26AM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230324C00114000 | 2023-03-20 2:26PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX230324C00115000 | 2023-03-21 10:43AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230324C00116000 | 2023-03-23 3:15PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX230324C00117000 | 2023-03-13 1:33PM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SBUX230324C00118000 | 2023-03-17 2:34PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX230324C00119000 | 2023-03-17 2:21PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230324C00120000 | 2023-03-20 11:44AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230324C00121000 | 2023-03-17 3:33PM EDT | 121.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SBUX230324C00122000 | 2023-03-17 2:25PM EDT | 122.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| SBUX230324C00125000 | 2023-03-17 2:32PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| SBUX230324C00130000 | 2023-03-23 3:15PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SBUX230324C00140000 | 2023-03-17 2:25PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| SBUX230324C00145000 | 2023-03-17 2:25PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230324P00055000 | 2023-03-13 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX230324P00060000 | 2023-03-01 10:49AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX230324P00065000 | 2023-03-01 10:49AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| SBUX230324P00070000 | 2023-02-22 12:36PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX230324P00075000 | 2023-03-15 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SBUX230324P00080000 | 2023-03-17 12:16PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX230324P00083000 | 2023-03-23 2:50PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230324P00084000 | 2023-03-17 12:42PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230324P00085000 | 2023-03-20 1:54PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX230324P00086000 | 2023-03-17 3:45PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX230324P00087000 | 2023-03-20 10:20AM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SBUX230324P00088000 | 2023-03-20 3:25PM EDT | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX230324P00089000 | 2023-03-23 3:44PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX230324P00090000 | 2023-03-23 2:44PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SBUX230324P00091000 | 2023-03-22 3:58PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX230324P00092000 | 2023-03-23 1:17PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SBUX230324P00093000 | 2023-03-23 3:17PM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| SBUX230324P00094000 | 2023-03-23 3:33PM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX230324P00095000 | 2023-03-23 3:30PM EDT | 95.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| SBUX230324P00096000 | 2023-03-23 3:48PM EDT | 96.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| SBUX230324P00097000 | 2023-03-23 3:58PM EDT | 97.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| SBUX230324P00098000 | 2023-03-23 3:59PM EDT | 98.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 3.13% |
| SBUX230324P00099000 | 2023-03-23 3:59PM EDT | 99.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,391 | 0 | 0.00% |
| SBUX230324P00100000 | 2023-03-23 3:59PM EDT | 100.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 0.00% |
| SBUX230324P00101000 | 2023-03-23 3:45PM EDT | 101.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SBUX230324P00102000 | 2023-03-23 3:54PM EDT | 102.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| SBUX230324P00103000 | 2023-03-23 3:41PM EDT | 103.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SBUX230324P00104000 | 2023-03-23 10:11AM EDT | 104.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX230324P00105000 | 2023-03-23 9:48AM EDT | 105.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX230324P00106000 | 2023-03-20 3:39PM EDT | 106.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230324P00107000 | 2023-03-20 3:23PM EDT | 107.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SBUX230324P00108000 | 2023-03-17 11:00AM EDT | 108.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230324P00109000 | 2023-03-21 3:35PM EDT | 109.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230324P00110000 | 2023-03-15 11:41AM EDT | 110.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SBUX230324P00111000 | 2023-03-17 3:48PM EDT | 111.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX230324P00112000 | 2023-03-02 4:33PM EDT | 112.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230324P00113000 | 2023-02-28 4:53PM EDT | 113.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX230324P00114000 | 2023-03-17 2:55PM EDT | 114.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230324P00115000 | 2023-03-14 11:19AM EDT | 115.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX230324P00116000 | 2023-02-09 4:33PM EDT | 116.00 | 10.40 | 16.45 | 16.95 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX230324P00119000 | 2023-03-13 11:39AM EDT | 119.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX230324P00120000 | 2023-03-22 2:38PM EDT | 120.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SBUX230324P00122000 | 2023-03-22 2:38PM EDT | 122.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
