Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.599,33 +878,04 (+1,42%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802C00045000 | 2024-07-05 10:47AM EDT | 45.00 | 30.87 | 27.40 | 31.15 | 0.00 | - | 20 | 20 | 199.61% |
| SBUX240802C00055000 | 2024-07-11 12:09PM EDT | 55.00 | 18.45 | 18.90 | 20.15 | 0.00 | - | - | 8 | 151.86% |
| SBUX240802C00060000 | 2024-07-19 10:02AM EDT | 60.00 | 14.85 | 13.30 | 14.45 | 0.00 | - | 4 | 8 | 110.94% |
| SBUX240802C00062000 | 2024-07-19 3:46PM EDT | 62.00 | 17.15 | 12.10 | 13.40 | 0.00 | - | 1 | 0 | 114.16% |
| SBUX240802C00065000 | 2024-07-22 3:36PM EDT | 65.00 | 11.89 | 9.30 | 10.15 | 0.00 | - | 2 | 2 | 90.72% |
| SBUX240802C00066000 | 2024-07-26 9:35AM EDT | 66.00 | 8.45 | 8.45 | 8.75 | -0.05 | -0.59% | 8 | 8 | 77.83% |
| SBUX240802C00067000 | 2024-07-23 2:24PM EDT | 67.00 | 9.93 | 7.55 | 8.50 | 0.00 | - | 1 | 12 | 87.30% |
| SBUX240802C00068000 | 2024-07-01 11:09AM EDT | 68.00 | 9.90 | 5.00 | 7.15 | 0.00 | - | 4 | 4 | 83.50% |
| SBUX240802C00069000 | 2024-07-26 3:45PM EDT | 69.00 | 5.99 | 5.85 | 6.10 | -0.71 | -10.60% | 105 | 56 | 69.43% |
| SBUX240802C00070000 | 2024-07-26 3:30PM EDT | 70.00 | 5.37 | 5.20 | 5.40 | +0.12 | +2.29% | 12 | 100 | 71.05% |
| SBUX240802C00071000 | 2024-07-26 1:13PM EDT | 71.00 | 5.20 | 4.45 | 4.65 | +0.90 | +20.93% | 8 | 32 | 68.95% |
| SBUX240802C00072000 | 2024-07-26 2:10PM EDT | 72.00 | 4.27 | 3.75 | 4.00 | +0.47 | +12.37% | 25 | 203 | 67.68% |
| SBUX240802C00073000 | 2024-07-26 3:59PM EDT | 73.00 | 3.40 | 3.30 | 3.40 | +0.25 | +7.94% | 87 | 413 | 68.80% |
| SBUX240802C00074000 | 2024-07-26 3:59PM EDT | 74.00 | 2.80 | 2.83 | 2.87 | +0.21 | +8.11% | 203 | 1,755 | 69.09% |
| SBUX240802C00075000 | 2024-07-26 3:59PM EDT | 75.00 | 2.40 | 2.35 | 2.41 | +0.21 | +9.59% | 933 | 2,103 | 68.75% |
| SBUX240802C00076000 | 2024-07-26 3:59PM EDT | 76.00 | 1.97 | 1.94 | 2.00 | +0.17 | +9.44% | 334 | 1,530 | 68.51% |
| SBUX240802C00077000 | 2024-07-26 3:59PM EDT | 77.00 | 1.62 | 1.60 | 1.82 | +0.13 | +8.72% | 2,176 | 1,519 | 70.80% |
| SBUX240802C00078000 | 2024-07-26 3:56PM EDT | 78.00 | 1.29 | 1.22 | 1.39 | +0.07 | +5.74% | 579 | 1,176 | 68.02% |
| SBUX240802C00079000 | 2024-07-26 3:54PM EDT | 79.00 | 1.05 | 0.96 | 1.08 | +0.06 | +6.06% | 523 | 993 | 67.09% |
| SBUX240802C00080000 | 2024-07-26 3:59PM EDT | 80.00 | 0.83 | 0.80 | 0.87 | +0.01 | +1.22% | 862 | 2,644 | 67.87% |
| SBUX240802C00081000 | 2024-07-26 3:49PM EDT | 81.00 | 0.66 | 0.65 | 0.69 | -0.05 | -7.04% | 448 | 2,061 | 68.21% |
| SBUX240802C00082000 | 2024-07-26 3:51PM EDT | 82.00 | 0.55 | 0.51 | 0.65 | +0.03 | +5.77% | 280 | 1,833 | 70.41% |
| SBUX240802C00083000 | 2024-07-26 3:49PM EDT | 83.00 | 0.44 | 0.41 | 0.44 | -0.01 | -2.22% | 141 | 1,894 | 68.99% |
| SBUX240802C00084000 | 2024-07-26 3:57PM EDT | 84.00 | 0.33 | 0.33 | 0.35 | -0.02 | -5.71% | 291 | 481 | 69.63% |
| SBUX240802C00085000 | 2024-07-26 3:55PM EDT | 85.00 | 0.26 | 0.26 | 0.28 | -0.02 | -7.14% | 214 | 1,027 | 70.12% |
| SBUX240802C00086000 | 2024-07-26 3:47PM EDT | 86.00 | 0.24 | 0.21 | 0.24 | +0.01 | +4.35% | 159 | 315 | 71.48% |
| SBUX240802C00087000 | 2024-07-26 3:51PM EDT | 87.00 | 0.19 | 0.17 | 0.19 | 0.00 | - | 92 | 192 | 72.07% |
| SBUX240802C00088000 | 2024-07-26 3:56PM EDT | 88.00 | 0.14 | 0.13 | 0.17 | -0.04 | -22.22% | 135 | 137 | 73.24% |
| SBUX240802C00089000 | 2024-07-26 3:45PM EDT | 89.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 154 | 251 | 74.61% |
| SBUX240802C00090000 | 2024-07-26 3:09PM EDT | 90.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 319 | 602 | 75.00% |
| SBUX240802C00091000 | 2024-07-26 1:40PM EDT | 91.00 | 0.09 | 0.05 | 0.35 | +0.03 | +50.00% | 6 | 82 | 89.26% |
| SBUX240802C00092000 | 2024-07-26 2:42PM EDT | 92.00 | 0.08 | 0.04 | 0.11 | -0.01 | -11.11% | 521 | 401 | 78.13% |
| SBUX240802C00095000 | 2024-07-26 2:05PM EDT | 95.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 12 | 525 | 78.91% |
| SBUX240802C00100000 | 2024-07-26 12:43PM EDT | 100.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 2 | 1,027 | 89.06% |
| SBUX240802C00105000 | 2024-07-26 11:18AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 9 | 1,474 | 100.78% |
| SBUX240802C00110000 | 2024-07-26 1:04PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 110 | 3,490 | 103.13% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802P00045000 | 2024-07-22 10:01AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 137.50% |
| SBUX240802P00050000 | 2024-07-26 2:09PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 178 | 1,457 | 96.88% |
| SBUX240802P00055000 | 2024-07-26 2:08PM EDT | 55.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1,024 | 934 | 111.33% |
| SBUX240802P00060000 | 2024-07-26 2:53PM EDT | 60.00 | 0.13 | 0.03 | 0.22 | +0.04 | +44.44% | 215 | 1,036 | 86.33% |
| SBUX240802P00061000 | 2024-07-26 2:47PM EDT | 61.00 | 0.08 | 0.04 | 0.20 | -0.04 | -33.33% | 24 | 255 | 80.08% |
| SBUX240802P00062000 | 2024-07-26 3:48PM EDT | 62.00 | 0.12 | 0.06 | 0.30 | -0.01 | -7.69% | 31 | 182 | 80.66% |
| SBUX240802P00063000 | 2024-07-26 3:10PM EDT | 63.00 | 0.16 | 0.08 | 0.24 | -0.03 | -15.79% | 65 | 1,171 | 72.85% |
| SBUX240802P00064000 | 2024-07-26 2:58PM EDT | 64.00 | 0.21 | 0.19 | 0.21 | -0.08 | -27.59% | 73 | 110 | 70.51% |
| SBUX240802P00065000 | 2024-07-26 3:54PM EDT | 65.00 | 0.28 | 0.26 | 0.28 | -0.10 | -26.32% | 179 | 652 | 69.53% |
| SBUX240802P00066000 | 2024-07-26 3:58PM EDT | 66.00 | 0.38 | 0.35 | 0.38 | -0.07 | -15.56% | 91 | 204 | 68.65% |
| SBUX240802P00067000 | 2024-07-26 3:35PM EDT | 67.00 | 0.47 | 0.46 | 0.50 | -0.11 | -18.97% | 89 | 284 | 67.58% |
| SBUX240802P00068000 | 2024-07-26 3:54PM EDT | 68.00 | 0.65 | 0.62 | 0.75 | -0.16 | -19.75% | 123 | 467 | 68.80% |
| SBUX240802P00069000 | 2024-07-26 3:59PM EDT | 69.00 | 0.85 | 0.82 | 0.99 | -0.19 | -18.27% | 372 | 800 | 68.75% |
| SBUX240802P00070000 | 2024-07-26 3:59PM EDT | 70.00 | 1.14 | 1.05 | 1.14 | -0.14 | -10.94% | 381 | 1,167 | 66.41% |
| SBUX240802P00071000 | 2024-07-26 3:57PM EDT | 71.00 | 1.42 | 1.33 | 1.49 | -0.22 | -13.41% | 154 | 1,013 | 66.46% |
| SBUX240802P00072000 | 2024-07-26 3:58PM EDT | 72.00 | 1.80 | 1.62 | 1.94 | -0.35 | -16.28% | 271 | 3,305 | 66.50% |
| SBUX240802P00073000 | 2024-07-26 3:58PM EDT | 73.00 | 2.26 | 2.19 | 2.25 | -0.36 | -13.74% | 324 | 1,059 | 66.80% |
| SBUX240802P00074000 | 2024-07-26 3:59PM EDT | 74.00 | 2.75 | 2.65 | 2.94 | -0.35 | -11.29% | 936 | 16,312 | 68.99% |
| SBUX240802P00075000 | 2024-07-26 3:59PM EDT | 75.00 | 3.25 | 3.20 | 3.30 | -0.44 | -11.92% | 300 | 12,638 | 66.80% |
| SBUX240802P00076000 | 2024-07-26 3:45PM EDT | 76.00 | 3.80 | 3.80 | 3.90 | -0.41 | -9.74% | 166 | 1,134 | 66.75% |
| SBUX240802P00077000 | 2024-07-26 3:30PM EDT | 77.00 | 4.53 | 4.40 | 4.55 | -0.40 | -8.11% | 79 | 565 | 66.02% |
| SBUX240802P00078000 | 2024-07-26 2:29PM EDT | 78.00 | 4.95 | 5.05 | 5.95 | +0.01 | +0.20% | 13 | 226 | 74.76% |
| SBUX240802P00079000 | 2024-07-26 3:30PM EDT | 79.00 | 5.75 | 5.15 | 7.00 | -0.78 | -11.94% | 48 | 139 | 70.22% |
| SBUX240802P00080000 | 2024-07-26 3:55PM EDT | 80.00 | 6.15 | 6.55 | 8.80 | -0.42 | -6.39% | 8 | 3,168 | 94.53% |
| SBUX240802P00081000 | 2024-07-26 3:49PM EDT | 81.00 | 7.30 | 6.55 | 7.60 | -0.52 | -6.65% | 7 | 187 | 67.48% |
| SBUX240802P00082000 | 2024-07-26 11:11AM EDT | 82.00 | 8.00 | 8.25 | 10.45 | -0.45 | -5.33% | 4 | 61 | 98.54% |
| SBUX240802P00083000 | 2024-07-26 11:40AM EDT | 83.00 | 9.10 | 9.15 | 10.40 | -0.05 | -0.55% | 19 | 27 | 85.40% |
| SBUX240802P00084000 | 2024-07-22 3:16PM EDT | 84.00 | 8.10 | 10.05 | 11.30 | 0.00 | - | 1 | 11 | 87.11% |
| SBUX240802P00085000 | 2024-07-26 1:02PM EDT | 85.00 | 10.47 | 10.25 | 11.30 | -0.31 | -2.88% | 8 | 54 | 74.80% |
| SBUX240802P00087000 | 2024-07-25 11:01AM EDT | 87.00 | 12.72 | 12.45 | 13.20 | 0.00 | - | 1 | 2 | 77.44% |
| SBUX240802P00088000 | 2024-07-26 11:40AM EDT | 88.00 | 13.77 | 13.20 | 14.70 | -0.52 | -3.64% | 17 | 25 | 108.30% |
| SBUX240802P00090000 | 2024-07-15 1:10PM EDT | 90.00 | 16.29 | 15.80 | 16.15 | 0.00 | - | 1 | 3 | 60.94% |
| SBUX240802P00091000 | 2024-07-18 10:16AM EDT | 91.00 | 16.30 | 15.90 | 17.65 | 0.00 | - | 1 | 1 | 119.92% |
| SBUX240802P00092000 | 2024-06-14 10:40AM EDT | 92.00 | 12.36 | 15.30 | 18.45 | 0.00 | - | - | 2 | 113.77% |
| SBUX240802P00105000 | 2024-07-08 3:22PM EDT | 105.00 | 29.80 | 29.10 | 31.45 | 0.00 | - | - | 0 | 161.52% |
| SBUX240802P00110000 | 2024-07-08 3:22PM EDT | 110.00 | 34.90 | 34.00 | 37.00 | 0.00 | - | - | 1 | 210.45% |
© 2024 Yahoo. Tutti i diritti riservati.