SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX191115C00050000 | 2019-06-07 9:58AM EST | 50.00 | 28.35 | 36.95 | 37.80 | 0.00 | - | - | 1 | 656.54% |
| SBUX191115C00055000 | 2019-11-11 2:07PM EST | 55.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX191115C00060000 | 2019-11-12 3:32PM EST | 60.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX191115C00062500 | 2019-11-11 3:46PM EST | 62.50 | 19.84 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| SBUX191115C00065000 | 2019-11-11 3:44PM EST | 65.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3,420 | 0 | 0.00% |
| SBUX191115C00067500 | 2019-11-11 3:45PM EST | 67.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SBUX191115C00070000 | 2019-11-12 12:33PM EST | 70.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX191115C00072500 | 2019-11-12 11:11AM EST | 72.50 | 11.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX191115C00074000 | 2019-11-11 3:45PM EST | 74.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| SBUX191115C00074500 | 2019-11-08 9:51AM EST | 74.50 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX191115C00075000 | 2019-11-12 10:04AM EST | 75.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX191115C00077000 | 2019-11-12 10:04AM EST | 77.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| SBUX191115C00077500 | 2019-11-12 3:01PM EST | 77.50 | 5.78 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SBUX191115C00078000 | 2019-11-11 3:45PM EST | 78.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SBUX191115C00079000 | 2019-11-11 3:45PM EST | 79.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| SBUX191115C00079500 | 2019-11-11 3:46PM EST | 79.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| SBUX191115C00080000 | 2019-11-12 2:48PM EST | 80.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| SBUX191115C00080500 | 2019-11-12 9:41AM EST | 80.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SBUX191115C00081000 | 2019-11-12 3:58PM EST | 81.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 0.00% |
| SBUX191115C00081500 | 2019-11-12 2:49PM EST | 81.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| SBUX191115C00082000 | 2019-11-12 3:53PM EST | 82.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 0.00% |
| SBUX191115C00082500 | 2019-11-12 3:52PM EST | 82.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,087 | 0 | 0.00% |
| SBUX191115C00083000 | 2019-11-12 3:59PM EST | 83.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,694 | 0 | 0.00% |
| SBUX191115C00083500 | 2019-11-12 3:59PM EST | 83.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,448 | 0 | 0.78% |
| SBUX191115C00084000 | 2019-11-12 3:59PM EST | 84.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,827 | 0 | 3.13% |
| SBUX191115C00084500 | 2019-11-12 3:59PM EST | 84.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,348 | 0 | 3.13% |
| SBUX191115C00085000 | 2019-11-12 3:45PM EST | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,655 | 0 | 6.25% |
| SBUX191115C00085500 | 2019-11-12 3:43PM EST | 85.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
| SBUX191115C00086000 | 2019-11-12 3:53PM EST | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 12.50% |
| SBUX191115C00086500 | 2019-11-12 3:42PM EST | 86.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| SBUX191115C00087000 | 2019-11-12 2:55PM EST | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SBUX191115C00087500 | 2019-11-12 2:55PM EST | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| SBUX191115C00088000 | 2019-11-12 3:53PM EST | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| SBUX191115C00088500 | 2019-11-11 3:09PM EST | 88.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SBUX191115C00089000 | 2019-11-12 12:13PM EST | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SBUX191115C00089500 | 2019-11-12 1:06PM EST | 89.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX191115C00090000 | 2019-11-12 2:06PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SBUX191115C00090500 | 2019-11-01 12:22PM EST | 90.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX191115C00091000 | 2019-11-12 9:30AM EST | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX191115C00091500 | 2019-11-01 9:34AM EST | 91.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX191115C00092000 | 2019-11-08 1:02PM EST | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX191115C00092500 | 2019-11-12 3:13PM EST | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SBUX191115C00093000 | 2019-11-11 10:26AM EST | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX191115C00094000 | 2019-11-07 10:24AM EST | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX191115C00095000 | 2019-11-12 3:13PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SBUX191115C00096000 | 2019-11-06 12:40PM EST | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX191115C00097500 | 2019-11-12 9:45AM EST | 97.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX191115C00100000 | 2019-11-12 10:14AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SBUX191115C00105000 | 2019-11-12 9:50AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX191115C00110000 | 2019-11-11 2:48PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX191115C00115000 | 2019-10-29 1:02PM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SBUX191115C00120000 | 2019-10-04 10:52AM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 616 | 50.00% |
| SBUX191115C00125000 | 2019-09-18 11:59AM EST | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 350 | 150.00% |
| SBUX191115C00130000 | 2019-09-10 9:38AM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 204 | 50.00% |
Opzioni Putper15 novembre 2019
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX191115P00045000 | 2019-10-01 11:50AM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| SBUX191115P00050000 | 2019-09-12 1:44PM EST | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 414 | 218.75% |
| SBUX191115P00055000 | 2019-10-30 2:39PM EST | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SBUX191115P00060000 | 2019-10-30 2:46PM EST | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX191115P00062500 | 2019-11-08 11:15AM EST | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SBUX191115P00065000 | 2019-11-12 10:14AM EST | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX191115P00067500 | 2019-11-05 9:37AM EST | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SBUX191115P00070000 | 2019-11-12 9:43AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX191115P00072000 | 2019-11-05 6:05PM EST | 72.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX191115P00072500 | 2019-11-12 3:30PM EST | 72.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX191115P00073000 | 2019-11-05 3:09PM EST | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SBUX191115P00074000 | 2019-11-07 3:05PM EST | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX191115P00074500 | 2019-11-07 3:49PM EST | 74.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SBUX191115P00075000 | 2019-11-12 3:45PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,968 | 0 | 25.00% |
| SBUX191115P00076000 | 2019-11-11 2:37PM EST | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| SBUX191115P00077000 | 2019-11-12 10:18AM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX191115P00077500 | 2019-11-12 3:45PM EST | 77.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| SBUX191115P00078000 | 2019-11-12 2:55PM EST | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SBUX191115P00079000 | 2019-11-12 11:38AM EST | 79.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SBUX191115P00079500 | 2019-11-12 2:55PM EST | 79.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| SBUX191115P00080000 | 2019-11-12 3:31PM EST | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| SBUX191115P00080500 | 2019-11-12 3:58PM EST | 80.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| SBUX191115P00081000 | 2019-11-12 3:44PM EST | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 6.25% |
| SBUX191115P00081500 | 2019-11-12 3:54PM EST | 81.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 6.25% |
| SBUX191115P00082000 | 2019-11-12 3:34PM EST | 82.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 6.25% |
| SBUX191115P00082500 | 2019-11-12 3:59PM EST | 82.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,752 | 0 | 3.13% |
| SBUX191115P00083000 | 2019-11-12 3:59PM EST | 83.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,364 | 0 | 1.56% |
| SBUX191115P00083500 | 2019-11-12 3:59PM EST | 83.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 0.00% |
| SBUX191115P00084000 | 2019-11-12 3:31PM EST | 84.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 0.00% |
| SBUX191115P00084500 | 2019-11-12 1:22PM EST | 84.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SBUX191115P00085000 | 2019-11-12 3:50PM EST | 85.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.00% |
| SBUX191115P00085500 | 2019-11-12 1:34PM EST | 85.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SBUX191115P00086000 | 2019-11-12 11:24AM EST | 86.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SBUX191115P00086500 | 2019-11-12 2:29PM EST | 86.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SBUX191115P00087000 | 2019-11-12 12:11PM EST | 87.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX191115P00087500 | 2019-11-12 2:21PM EST | 87.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| SBUX191115P00088000 | 2019-11-06 9:37AM EST | 88.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX191115P00088500 | 2019-10-30 12:50PM EST | 88.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SBUX191115P00089000 | 2019-11-11 12:04PM EST | 89.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX191115P00089500 | 2019-10-28 8:30AM EST | 89.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX191115P00090000 | 2019-11-12 3:22PM EST | 90.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| SBUX191115P00091000 | 2019-11-12 9:40AM EST | 91.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX191115P00092500 | 2019-11-12 11:58AM EST | 92.50 | 8.93 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 0.00% |
| SBUX191115P00094000 | 2019-10-24 11:16AM EST | 94.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX191115P00095000 | 2019-11-12 2:42PM EST | 95.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX191115P00097500 | 2019-11-12 12:08PM EST | 97.50 | 13.83 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SBUX191115P00100000 | 2019-10-30 1:47PM EST | 100.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX191115P00105000 | 2019-10-03 9:27AM EST | 105.00 | 21.41 | 21.45 | 23.95 | 0.00 | - | 2 | 517 | 213.28% |
| SBUX191115P00110000 | 2019-10-21 11:22AM EST | 110.00 | 24.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |