Italia markets open in 5 hours 10 minutes
Dow Jones
31.037,68 +69,86 (+0,23%) Nasdaq
11.361,85 +39,61 (+0,35%) Nikkei 225
26.178,37 +70,72 (+0,27%) EUR/USD
1,0190 +0,0005 (+0,05%) BTC-EUR
20.119,38 +401,23 (+2,03%) CMC Crypto 200
446,15 +10,63 (+2,44%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220708C00060000 | 2022-06-29 9:36AM EDT | 60.00 | 16.15 | 18.65 | 19.10 | 0.00 | - | 10 | 11 | 146.88% |
| SBUX220708C00065000 | 2022-06-24 3:05PM EDT | 65.00 | 12.77 | 13.60 | 14.10 | 0.00 | - | 1 | 1 | 169.53% |
| SBUX220708C00066000 | 2022-06-10 10:27AM EDT | 66.00 | 10.92 | 12.65 | 13.05 | 0.00 | - | 32 | 8 | 150.78% |
| SBUX220708C00067000 | 2022-07-01 3:46PM EDT | 67.00 | 12.38 | 11.65 | 12.05 | 0.00 | - | 1 | 1 | 140.63% |
| SBUX220708C00068000 | 2022-07-01 12:17PM EDT | 68.00 | 10.29 | 10.65 | 11.05 | 0.00 | - | 1 | 13 | 130.27% |
| SBUX220708C00069000 | 2022-07-05 2:29PM EDT | 69.00 | 9.68 | 9.65 | 10.05 | -0.04 | -0.41% | 1 | 15 | 119.92% |
| SBUX220708C00070000 | 2022-07-05 2:39PM EDT | 70.00 | 8.96 | 8.65 | 9.10 | 0.00 | - | 1 | 54 | 70.31% |
| SBUX220708C00071000 | 2022-07-05 1:53PM EDT | 71.00 | 7.68 | 7.65 | 8.10 | 0.00 | - | 1 | 25 | 63.28% |
| SBUX220708C00072000 | 2022-06-24 1:36PM EDT | 72.00 | 5.49 | 6.65 | 7.05 | 0.00 | - | 1 | 62 | 89.06% |
| SBUX220708C00072500 | 2022-07-01 3:19PM EDT | 72.50 | 6.50 | 6.20 | 6.60 | 0.00 | - | 2 | 21 | 60.55% |
| SBUX220708C00073000 | 2022-07-06 10:24AM EDT | 73.00 | 6.11 | 5.70 | 6.10 | +0.48 | +8.53% | 4 | 78 | 56.25% |
| SBUX220708C00073500 | 2022-07-06 10:00AM EDT | 73.50 | 5.73 | 5.30 | 5.50 | +0.08 | +1.42% | 22 | 38 | 52.34% |
| SBUX220708C00074000 | 2022-07-06 2:37PM EDT | 74.00 | 4.90 | 4.75 | 5.10 | +0.70 | +16.67% | 11 | 85 | 52.73% |
| SBUX220708C00075000 | 2022-07-06 3:48PM EDT | 75.00 | 4.10 | 3.85 | 4.05 | -0.44 | -9.69% | 87 | 234 | 57.42% |
| SBUX220708C00076000 | 2022-07-06 3:55PM EDT | 76.00 | 2.88 | 2.90 | 3.10 | -0.82 | -22.16% | 143 | 746 | 50.00% |
| SBUX220708C00077000 | 2022-07-06 3:48PM EDT | 77.00 | 2.21 | 2.11 | 2.20 | -0.33 | -12.99% | 30 | 303 | 43.85% |
| SBUX220708C00078000 | 2022-07-06 3:06PM EDT | 78.00 | 1.46 | 1.36 | 1.45 | -0.52 | -26.26% | 122 | 584 | 41.41% |
| SBUX220708C00079000 | 2022-07-06 3:58PM EDT | 79.00 | 0.78 | 0.76 | 0.85 | -0.57 | -42.22% | 1,027 | 601 | 39.36% |
| SBUX220708C00080000 | 2022-07-06 3:58PM EDT | 80.00 | 0.39 | 0.37 | 0.43 | -0.46 | -54.12% | 1,805 | 839 | 37.79% |
| SBUX220708C00081000 | 2022-07-06 3:54PM EDT | 81.00 | 0.14 | 0.15 | 0.19 | -0.31 | -68.89% | 906 | 617 | 36.91% |
| SBUX220708C00082000 | 2022-07-06 3:59PM EDT | 82.00 | 0.06 | 0.06 | 0.08 | -0.17 | -73.91% | 332 | 981 | 37.50% |
| SBUX220708C00083000 | 2022-07-06 3:59PM EDT | 83.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 95 | 289 | 39.84% |
| SBUX220708C00084000 | 2022-07-06 3:57PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 36 | 104 | 42.19% |
| SBUX220708C00085000 | 2022-07-06 12:22PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 276 | 48.44% |
| SBUX220708C00086000 | 2022-07-06 9:42AM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 33 | 50.00% |
| SBUX220708C00087000 | 2022-07-01 3:37PM EDT | 87.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 54 | 53 | 58.59% |
| SBUX220708C00088000 | 2022-07-06 9:30AM EDT | 88.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 1 | 15 | 64.84% |
| SBUX220708C00089000 | 2022-07-01 2:47PM EDT | 89.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 70.31% |
| SBUX220708C00090000 | 2022-07-01 2:28PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 249 | 585 | 76.56% |
| SBUX220708C00095000 | 2022-06-24 11:29AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 47 | 90.63% |
| SBUX220708C00100000 | 2022-06-29 9:30AM EDT | 100.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 121.88% |
| SBUX220708C00105000 | 2022-06-24 10:13AM EDT | 105.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 167.19% |
| SBUX220708C00110000 | 2022-07-05 9:30AM EDT | 110.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 153.13% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX220708P00050000 | 2022-06-14 1:22PM EDT | 50.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 161 | 43 | 248.44% |
| SBUX220708P00055000 | 2022-06-23 9:51AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 160 | 61 | 168.75% |
| SBUX220708P00060000 | 2022-06-24 10:13AM EDT | 60.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 95 | 146.88% |
| SBUX220708P00064000 | 2022-06-30 10:43AM EDT | 64.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 26 | 103.13% |
| SBUX220708P00065000 | 2022-07-05 2:28PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 948 | 96.88% |
| SBUX220708P00066000 | 2022-07-05 3:34PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 71 | 87.50% |
| SBUX220708P00067000 | 2022-07-06 12:25PM EDT | 67.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 76 | 93.75% |
| SBUX220708P00068000 | 2022-07-06 9:30AM EDT | 68.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 70 | 85.94% |
| SBUX220708P00069000 | 2022-07-06 2:45PM EDT | 69.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 126 | 78.13% |
| SBUX220708P00070000 | 2022-07-06 3:23PM EDT | 70.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 278 | 73.44% |
| SBUX220708P00071000 | 2022-07-06 3:46PM EDT | 71.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 509 | 258 | 67.97% |
| SBUX220708P00072000 | 2022-07-06 2:07PM EDT | 72.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 12 | 114 | 63.28% |
| SBUX220708P00072500 | 2022-07-06 10:05AM EDT | 72.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 6 | 34 | 59.38% |
| SBUX220708P00073000 | 2022-07-06 3:23PM EDT | 73.00 | 0.03 | 0.03 | 0.07 | -0.05 | -62.50% | 56 | 848 | 58.59% |
| SBUX220708P00073500 | 2022-07-06 3:54PM EDT | 73.50 | 0.05 | 0.01 | 0.08 | -0.06 | -54.55% | 23 | 616 | 53.52% |
| SBUX220708P00074000 | 2022-07-06 3:58PM EDT | 74.00 | 0.05 | 0.05 | 0.09 | -0.07 | -58.33% | 4,783 | 5,673 | 53.52% |
| SBUX220708P00075000 | 2022-07-06 3:53PM EDT | 75.00 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 464 | 778 | 48.24% |
| SBUX220708P00076000 | 2022-07-06 3:51PM EDT | 76.00 | 0.16 | 0.14 | 0.17 | -0.10 | -38.46% | 303 | 653 | 44.73% |
| SBUX220708P00077000 | 2022-07-06 3:59PM EDT | 77.00 | 0.30 | 0.27 | 0.32 | -0.10 | -25.00% | 869 | 752 | 42.68% |
| SBUX220708P00078000 | 2022-07-06 3:59PM EDT | 78.00 | 0.53 | 0.51 | 0.57 | -0.08 | -13.11% | 971 | 618 | 40.53% |
| SBUX220708P00079000 | 2022-07-06 3:54PM EDT | 79.00 | 1.07 | 0.91 | 0.99 | +0.16 | +17.58% | 405 | 223 | 39.40% |
| SBUX220708P00080000 | 2022-07-06 2:40PM EDT | 80.00 | 1.41 | 1.49 | 1.63 | +0.08 | +6.02% | 61 | 166 | 40.63% |
| SBUX220708P00081000 | 2022-07-06 3:21PM EDT | 81.00 | 2.00 | 2.20 | 2.41 | -0.11 | -5.21% | 4 | 57 | 42.19% |
| SBUX220708P00082000 | 2022-07-06 10:20AM EDT | 82.00 | 3.00 | 3.00 | 3.40 | -1.15 | -27.71% | 11 | 62 | 52.64% |
| SBUX220708P00083000 | 2022-07-06 11:57AM EDT | 83.00 | 4.40 | 4.05 | 4.30 | +0.55 | +14.29% | 13 | 21 | 54.69% |
| SBUX220708P00084000 | 2022-07-01 3:51PM EDT | 84.00 | 4.95 | 5.00 | 5.35 | 0.00 | - | 2 | 40 | 68.36% |
| SBUX220708P00085000 | 2022-07-06 1:10PM EDT | 85.00 | 6.30 | 6.00 | 6.40 | +0.64 | +11.31% | 1 | 8 | 58.59% |
| SBUX220708P00086000 | 2022-06-27 1:40PM EDT | 86.00 | 8.55 | 7.00 | 7.40 | 0.00 | - | - | 0 | 65.63% |
| SBUX220708P00088000 | 2022-07-05 9:34AM EDT | 88.00 | 10.25 | 9.00 | 9.35 | 0.00 | - | 5 | 5 | 72.66% |
| SBUX220708P00090000 | 2022-06-23 10:35AM EDT | 90.00 | 16.29 | 10.95 | 11.35 | 0.00 | - | 1 | 1 | 71.88% |
| SBUX220708P00100000 | 2022-06-14 2:09PM EDT | 100.00 | 27.60 | 20.95 | 21.40 | 0.00 | - | - | 0 | 140.63% |
© 2022 Yahoo. Tutti i diritti riservati.
