Italia Markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,20-0,10 (-0,10%)
Alla chiusura: 04:00PM EST
99,35 +0,15 (+0,15%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX231208C000700002023-11-10 1:43PM EST70.0033.6529.0029.550.00--1116.80%
SBUX231208C000790002023-11-21 3:33PM EST79.0024.7220.0520.500.00--180.47%
SBUX231208C000850002023-11-14 11:49AM EST85.0020.6513.5015.350.00-151671.09%
SBUX231208C000880002023-12-01 9:56AM EST88.0010.5511.0511.55-0.25-2.31%4364.65%
SBUX231208C000890002023-12-01 3:37PM EST89.0010.3310.0510.60-5.37-34.20%2262.11%
SBUX231208C000910002023-11-06 1:28PM EST91.0012.618.008.600.00-2052.54%
SBUX231208C000920002023-11-29 11:08AM EST92.006.307.107.55-2.10-25.00%51645.85%
SBUX231208C000930002023-12-01 2:29PM EST93.005.956.156.55-3.95-39.90%42241.07%
SBUX231208C000940002023-12-01 9:35AM EST94.004.355.105.65-0.50-10.31%1739.40%
SBUX231208C000950002023-12-01 3:38PM EST95.004.404.204.85+0.38+9.45%42839.55%
SBUX231208C000960002023-12-01 3:26PM EST96.003.303.353.50+0.34+11.49%131724.66%
SBUX231208C000970002023-12-01 3:48PM EST97.002.472.502.63+0.27+12.27%662222.68%
SBUX231208C000980002023-12-01 3:59PM EST98.001.731.721.80-0.19-9.90%5161,63020.14%
SBUX231208C000990002023-12-01 3:40PM EST99.001.031.091.14-0.18-14.88%42743918.95%
SBUX231208C001000002023-12-01 3:59PM EST100.000.650.610.65-0.10-13.33%1,96741118.16%
SBUX231208C001010002023-12-01 3:57PM EST101.000.340.320.36-0.06-15.00%63266818.36%
SBUX231208C001020002023-12-01 3:57PM EST102.000.170.150.17-0.01-5.56%34060318.12%
SBUX231208C001030002023-12-01 3:37PM EST103.000.100.070.110.00-20883619.87%
SBUX231208C001040002023-12-01 3:36PM EST104.000.050.050.090.00-36353022.56%
SBUX231208C001050002023-12-01 3:47PM EST105.000.050.010.07+0.01+25.00%6851,14824.71%
SBUX231208C001060002023-12-01 3:44PM EST106.000.030.020.10-0.01-25.00%1819229.98%
SBUX231208C001070002023-11-30 3:16PM EST107.000.050.010.10+0.03+150.00%355233.30%
SBUX231208C001080002023-12-01 2:29PM EST108.000.030.010.05-0.01-25.00%2732632.23%
SBUX231208C001090002023-11-30 3:40PM EST109.000.020.000.090.00-411338.87%
SBUX231208C001100002023-12-01 2:21PM EST110.000.010.010.09-0.01-50.00%2613541.80%
SBUX231208C001110002023-11-30 1:52PM EST111.000.020.000.080.00-115643.95%
SBUX231208C001120002023-11-27 3:47PM EST112.000.020.000.080.00-8311346.68%
SBUX231208C001130002023-11-24 9:51AM EST113.000.030.000.080.00-2249.41%
SBUX231208C001140002023-11-24 9:35AM EST114.000.010.000.080.00-1352.15%
SBUX231208C001150002023-11-29 12:27PM EST115.000.030.000.080.00-5954.88%
SBUX231208C001160002023-11-17 11:05AM EST116.000.130.000.020.00-1147.27%
SBUX231208C001170002023-11-17 3:13PM EST117.000.030.000.080.00-808054.30%
SBUX231208C001180002023-11-17 3:11PM EST118.000.050.000.080.00-10010056.64%
SBUX231208C001250002023-11-20 12:29PM EST125.000.040.000.080.00--272.27%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX231208P000650002023-11-01 9:23AM EST65.000.080.000.000.00--150.00%
SBUX231208P000700002023-11-02 8:52AM EST70.000.070.000.080.00-98107.81%
SBUX231208P000750002023-11-08 10:26AM EST75.000.080.000.080.00-1888.28%
SBUX231208P000800002023-11-17 10:52AM EST80.000.030.000.080.00-3669.92%
SBUX231208P000810002023-11-02 10:10AM EST81.000.130.000.080.00-1266.41%
SBUX231208P000820002023-11-29 12:52PM EST82.000.030.000.050.00-1659.38%
SBUX231208P000830002023-11-29 12:52PM EST83.000.030.000.080.00-1559.38%
SBUX231208P000840002023-11-02 12:36PM EST84.000.120.000.080.00-15855.86%
SBUX231208P000850002023-11-17 10:35AM EST85.000.030.000.080.00-2552.34%
SBUX231208P000860002023-11-17 3:21PM EST86.000.020.000.080.00-1408154.69%
SBUX231208P000870002023-12-01 11:46AM EST87.000.020.000.02-0.02-50.00%145141.41%
SBUX231208P000880002023-12-01 1:50PM EST88.000.010.000.01-0.03-75.00%710035.16%
SBUX231208P000890002023-12-01 3:06PM EST89.000.010.000.01-0.01-50.00%4196132.03%
SBUX231208P000900002023-12-01 3:54PM EST90.000.020.000.02+0.01+100.00%72630732.03%
SBUX231208P000910002023-12-01 10:25AM EST91.000.040.010.10-0.05-55.56%118937.50%
SBUX231208P000920002023-12-01 3:31PM EST92.000.030.010.11-0.04-57.14%1112934.38%
SBUX231208P000930002023-12-01 3:33PM EST93.000.040.020.07-0.03-42.86%1611227.74%
SBUX231208P000940002023-12-01 3:28PM EST94.000.060.050.09-0.04-40.00%1175625.20%
SBUX231208P000950002023-12-01 3:45PM EST95.000.090.080.100.00-41236621.78%
SBUX231208P000960002023-12-01 3:57PM EST96.000.140.130.16-0.05-26.32%3331,79420.12%
SBUX231208P000970002023-12-01 3:40PM EST97.000.270.250.28-0.02-6.90%94719618.95%
SBUX231208P000980002023-12-01 3:52PM EST98.000.500.450.49-0.01-1.96%89036417.90%
SBUX231208P000990002023-12-01 3:59PM EST99.000.820.770.85+0.03+3.80%37277617.29%
SBUX231208P001000002023-12-01 3:18PM EST100.001.351.311.39-0.10-6.90%15344017.02%
SBUX231208P001010002023-12-01 3:48PM EST101.002.082.002.10-0.21-9.17%4257716.94%
SBUX231208P001020002023-12-01 3:18PM EST102.002.942.662.98-0.36-10.91%2759718.46%
SBUX231208P001030002023-12-01 2:53PM EST103.003.993.604.00+0.05+1.27%4242923.44%
SBUX231208P001040002023-12-01 10:45AM EST104.004.904.505.05-0.45-8.41%30316329.35%
SBUX231208P001050002023-12-01 10:54AM EST105.006.205.606.00-0.29-4.47%41131.45%
SBUX231208P001060002023-11-29 2:35PM EST106.006.106.607.000.00-45735.21%
SBUX231208P001070002023-11-27 9:58AM EST107.004.257.458.050.00-1041.11%
SBUX231208P001080002023-11-30 2:50PM EST108.009.258.459.000.00-191142.38%
SBUX231208P001100002023-11-16 1:19PM EST110.003.2510.5511.650.00-1054.10%
SBUX231208P001150002023-11-10 1:12PM EST115.0012.1015.6016.000.00--064.84%
SBUX231208P001300002023-11-02 2:50PM EST130.0030.3430.5031.000.00--0104.88%
SBUX231208P001350002023-11-01 1:56PM EST135.0044.1535.5536.000.00--0116.41%