Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231208C00070000 | 2023-11-10 1:43PM EST | 70.00 | 33.65 | 29.00 | 29.55 | 0.00 | - | - | 1 | 116.80% |
| SBUX231208C00079000 | 2023-11-21 3:33PM EST | 79.00 | 24.72 | 20.05 | 20.50 | 0.00 | - | - | 1 | 80.47% |
| SBUX231208C00085000 | 2023-11-14 11:49AM EST | 85.00 | 20.65 | 13.50 | 15.35 | 0.00 | - | 15 | 16 | 71.09% |
| SBUX231208C00088000 | 2023-12-01 9:56AM EST | 88.00 | 10.55 | 11.05 | 11.55 | -0.25 | -2.31% | 4 | 3 | 64.65% |
| SBUX231208C00089000 | 2023-12-01 3:37PM EST | 89.00 | 10.33 | 10.05 | 10.60 | -5.37 | -34.20% | 2 | 2 | 62.11% |
| SBUX231208C00091000 | 2023-11-06 1:28PM EST | 91.00 | 12.61 | 8.00 | 8.60 | 0.00 | - | 2 | 0 | 52.54% |
| SBUX231208C00092000 | 2023-11-29 11:08AM EST | 92.00 | 6.30 | 7.10 | 7.55 | -2.10 | -25.00% | 5 | 16 | 45.85% |
| SBUX231208C00093000 | 2023-12-01 2:29PM EST | 93.00 | 5.95 | 6.15 | 6.55 | -3.95 | -39.90% | 4 | 22 | 41.07% |
| SBUX231208C00094000 | 2023-12-01 9:35AM EST | 94.00 | 4.35 | 5.10 | 5.65 | -0.50 | -10.31% | 1 | 7 | 39.40% |
| SBUX231208C00095000 | 2023-12-01 3:38PM EST | 95.00 | 4.40 | 4.20 | 4.85 | +0.38 | +9.45% | 4 | 28 | 39.55% |
| SBUX231208C00096000 | 2023-12-01 3:26PM EST | 96.00 | 3.30 | 3.35 | 3.50 | +0.34 | +11.49% | 13 | 17 | 24.66% |
| SBUX231208C00097000 | 2023-12-01 3:48PM EST | 97.00 | 2.47 | 2.50 | 2.63 | +0.27 | +12.27% | 66 | 22 | 22.68% |
| SBUX231208C00098000 | 2023-12-01 3:59PM EST | 98.00 | 1.73 | 1.72 | 1.80 | -0.19 | -9.90% | 516 | 1,630 | 20.14% |
| SBUX231208C00099000 | 2023-12-01 3:40PM EST | 99.00 | 1.03 | 1.09 | 1.14 | -0.18 | -14.88% | 427 | 439 | 18.95% |
| SBUX231208C00100000 | 2023-12-01 3:59PM EST | 100.00 | 0.65 | 0.61 | 0.65 | -0.10 | -13.33% | 1,967 | 411 | 18.16% |
| SBUX231208C00101000 | 2023-12-01 3:57PM EST | 101.00 | 0.34 | 0.32 | 0.36 | -0.06 | -15.00% | 632 | 668 | 18.36% |
| SBUX231208C00102000 | 2023-12-01 3:57PM EST | 102.00 | 0.17 | 0.15 | 0.17 | -0.01 | -5.56% | 340 | 603 | 18.12% |
| SBUX231208C00103000 | 2023-12-01 3:37PM EST | 103.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 208 | 836 | 19.87% |
| SBUX231208C00104000 | 2023-12-01 3:36PM EST | 104.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 363 | 530 | 22.56% |
| SBUX231208C00105000 | 2023-12-01 3:47PM EST | 105.00 | 0.05 | 0.01 | 0.07 | +0.01 | +25.00% | 685 | 1,148 | 24.71% |
| SBUX231208C00106000 | 2023-12-01 3:44PM EST | 106.00 | 0.03 | 0.02 | 0.10 | -0.01 | -25.00% | 18 | 192 | 29.98% |
| SBUX231208C00107000 | 2023-11-30 3:16PM EST | 107.00 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 3 | 552 | 33.30% |
| SBUX231208C00108000 | 2023-12-01 2:29PM EST | 108.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 27 | 326 | 32.23% |
| SBUX231208C00109000 | 2023-11-30 3:40PM EST | 109.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 113 | 38.87% |
| SBUX231208C00110000 | 2023-12-01 2:21PM EST | 110.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 26 | 135 | 41.80% |
| SBUX231208C00111000 | 2023-11-30 1:52PM EST | 111.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 156 | 43.95% |
| SBUX231208C00112000 | 2023-11-27 3:47PM EST | 112.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 83 | 113 | 46.68% |
| SBUX231208C00113000 | 2023-11-24 9:51AM EST | 113.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 49.41% |
| SBUX231208C00114000 | 2023-11-24 9:35AM EST | 114.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 3 | 52.15% |
| SBUX231208C00115000 | 2023-11-29 12:27PM EST | 115.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 9 | 54.88% |
| SBUX231208C00116000 | 2023-11-17 11:05AM EST | 116.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 47.27% |
| SBUX231208C00117000 | 2023-11-17 3:13PM EST | 117.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 80 | 80 | 54.30% |
| SBUX231208C00118000 | 2023-11-17 3:11PM EST | 118.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 100 | 100 | 56.64% |
| SBUX231208C00125000 | 2023-11-20 12:29PM EST | 125.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 72.27% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX231208P00065000 | 2023-11-01 9:23AM EST | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SBUX231208P00070000 | 2023-11-02 8:52AM EST | 70.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 9 | 8 | 107.81% |
| SBUX231208P00075000 | 2023-11-08 10:26AM EST | 75.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 1 | 8 | 88.28% |
| SBUX231208P00080000 | 2023-11-17 10:52AM EST | 80.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 6 | 69.92% |
| SBUX231208P00081000 | 2023-11-02 10:10AM EST | 81.00 | 0.13 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 66.41% |
| SBUX231208P00082000 | 2023-11-29 12:52PM EST | 82.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 59.38% |
| SBUX231208P00083000 | 2023-11-29 12:52PM EST | 83.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 59.38% |
| SBUX231208P00084000 | 2023-11-02 12:36PM EST | 84.00 | 0.12 | 0.00 | 0.08 | 0.00 | - | 15 | 8 | 55.86% |
| SBUX231208P00085000 | 2023-11-17 10:35AM EST | 85.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 5 | 52.34% |
| SBUX231208P00086000 | 2023-11-17 3:21PM EST | 86.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 140 | 81 | 54.69% |
| SBUX231208P00087000 | 2023-12-01 11:46AM EST | 87.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 14 | 51 | 41.41% |
| SBUX231208P00088000 | 2023-12-01 1:50PM EST | 88.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 7 | 100 | 35.16% |
| SBUX231208P00089000 | 2023-12-01 3:06PM EST | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 419 | 61 | 32.03% |
| SBUX231208P00090000 | 2023-12-01 3:54PM EST | 90.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 726 | 307 | 32.03% |
| SBUX231208P00091000 | 2023-12-01 10:25AM EST | 91.00 | 0.04 | 0.01 | 0.10 | -0.05 | -55.56% | 11 | 89 | 37.50% |
| SBUX231208P00092000 | 2023-12-01 3:31PM EST | 92.00 | 0.03 | 0.01 | 0.11 | -0.04 | -57.14% | 11 | 129 | 34.38% |
| SBUX231208P00093000 | 2023-12-01 3:33PM EST | 93.00 | 0.04 | 0.02 | 0.07 | -0.03 | -42.86% | 16 | 112 | 27.74% |
| SBUX231208P00094000 | 2023-12-01 3:28PM EST | 94.00 | 0.06 | 0.05 | 0.09 | -0.04 | -40.00% | 117 | 56 | 25.20% |
| SBUX231208P00095000 | 2023-12-01 3:45PM EST | 95.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 412 | 366 | 21.78% |
| SBUX231208P00096000 | 2023-12-01 3:57PM EST | 96.00 | 0.14 | 0.13 | 0.16 | -0.05 | -26.32% | 333 | 1,794 | 20.12% |
| SBUX231208P00097000 | 2023-12-01 3:40PM EST | 97.00 | 0.27 | 0.25 | 0.28 | -0.02 | -6.90% | 947 | 196 | 18.95% |
| SBUX231208P00098000 | 2023-12-01 3:52PM EST | 98.00 | 0.50 | 0.45 | 0.49 | -0.01 | -1.96% | 890 | 364 | 17.90% |
| SBUX231208P00099000 | 2023-12-01 3:59PM EST | 99.00 | 0.82 | 0.77 | 0.85 | +0.03 | +3.80% | 372 | 776 | 17.29% |
| SBUX231208P00100000 | 2023-12-01 3:18PM EST | 100.00 | 1.35 | 1.31 | 1.39 | -0.10 | -6.90% | 153 | 440 | 17.02% |
| SBUX231208P00101000 | 2023-12-01 3:48PM EST | 101.00 | 2.08 | 2.00 | 2.10 | -0.21 | -9.17% | 42 | 577 | 16.94% |
| SBUX231208P00102000 | 2023-12-01 3:18PM EST | 102.00 | 2.94 | 2.66 | 2.98 | -0.36 | -10.91% | 27 | 597 | 18.46% |
| SBUX231208P00103000 | 2023-12-01 2:53PM EST | 103.00 | 3.99 | 3.60 | 4.00 | +0.05 | +1.27% | 42 | 429 | 23.44% |
| SBUX231208P00104000 | 2023-12-01 10:45AM EST | 104.00 | 4.90 | 4.50 | 5.05 | -0.45 | -8.41% | 303 | 163 | 29.35% |
| SBUX231208P00105000 | 2023-12-01 10:54AM EST | 105.00 | 6.20 | 5.60 | 6.00 | -0.29 | -4.47% | 4 | 11 | 31.45% |
| SBUX231208P00106000 | 2023-11-29 2:35PM EST | 106.00 | 6.10 | 6.60 | 7.00 | 0.00 | - | 45 | 7 | 35.21% |
| SBUX231208P00107000 | 2023-11-27 9:58AM EST | 107.00 | 4.25 | 7.45 | 8.05 | 0.00 | - | 1 | 0 | 41.11% |
| SBUX231208P00108000 | 2023-11-30 2:50PM EST | 108.00 | 9.25 | 8.45 | 9.00 | 0.00 | - | 19 | 11 | 42.38% |
| SBUX231208P00110000 | 2023-11-16 1:19PM EST | 110.00 | 3.25 | 10.55 | 11.65 | 0.00 | - | 1 | 0 | 54.10% |
| SBUX231208P00115000 | 2023-11-10 1:12PM EST | 115.00 | 12.10 | 15.60 | 16.00 | 0.00 | - | - | 0 | 64.84% |
| SBUX231208P00130000 | 2023-11-02 2:50PM EST | 130.00 | 30.34 | 30.50 | 31.00 | 0.00 | - | - | 0 | 104.88% |
| SBUX231208P00135000 | 2023-11-01 1:56PM EST | 135.00 | 44.15 | 35.55 | 36.00 | 0.00 | - | - | 0 | 116.41% |
© 2023 Yahoo. Tutti i diritti riservati.