SBUX - Starbucks Corporation

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX191115C000500002019-06-07 9:58AM EST50.0028.3536.9537.800.00--1656.54%
SBUX191115C000550002019-11-11 2:07PM EST55.0027.400.000.000.00-300.00%
SBUX191115C000600002019-11-12 3:32PM EST60.0023.400.000.000.00-500.00%
SBUX191115C000625002019-11-11 3:46PM EST62.5019.840.000.000.00-12500.00%
SBUX191115C000650002019-11-11 3:44PM EST65.0017.250.000.000.00-3,42000.00%
SBUX191115C000675002019-11-11 3:45PM EST67.5014.750.000.000.00-15000.00%
SBUX191115C000700002019-11-12 12:33PM EST70.0013.650.000.000.00-500.00%
SBUX191115C000725002019-11-12 11:11AM EST72.5011.090.000.000.00-1300.00%
SBUX191115C000740002019-11-11 3:45PM EST74.008.350.000.000.00-21000.00%
SBUX191115C000745002019-11-08 9:51AM EST74.507.830.000.000.00-100.00%
SBUX191115C000750002019-11-12 10:04AM EST75.008.880.000.000.00-900.00%
SBUX191115C000770002019-11-12 10:04AM EST77.006.880.000.000.00-14500.00%
SBUX191115C000775002019-11-12 3:01PM EST77.505.780.000.000.00-2800.00%
SBUX191115C000780002019-11-11 3:45PM EST78.004.250.000.000.00-15000.00%
SBUX191115C000790002019-11-11 3:45PM EST79.003.250.000.000.00-27600.00%
SBUX191115C000795002019-11-11 3:46PM EST79.502.840.000.000.00-10100.00%
SBUX191115C000800002019-11-12 2:48PM EST80.003.370.000.000.00-17900.00%
SBUX191115C000805002019-11-12 9:41AM EST80.502.950.000.000.00-4800.00%
SBUX191115C000810002019-11-12 3:58PM EST81.002.430.000.000.00-42400.00%
SBUX191115C000815002019-11-12 2:49PM EST81.501.960.000.000.00-33000.00%
SBUX191115C000820002019-11-12 3:53PM EST82.001.580.000.000.00-60900.00%
SBUX191115C000825002019-11-12 3:52PM EST82.501.200.000.000.00-1,08700.00%
SBUX191115C000830002019-11-12 3:59PM EST83.000.800.000.000.00-1,69400.00%
SBUX191115C000835002019-11-12 3:59PM EST83.500.530.000.000.00-1,44800.78%
SBUX191115C000840002019-11-12 3:59PM EST84.000.330.000.000.00-2,82703.13%
SBUX191115C000845002019-11-12 3:59PM EST84.500.190.000.000.00-1,34803.13%
SBUX191115C000850002019-11-12 3:45PM EST85.000.110.000.000.00-2,65506.25%
SBUX191115C000855002019-11-12 3:43PM EST85.500.070.000.000.00-23206.25%
SBUX191115C000860002019-11-12 3:53PM EST86.000.050.000.000.00-349012.50%
SBUX191115C000865002019-11-12 3:42PM EST86.500.020.000.000.00-201012.50%
SBUX191115C000870002019-11-12 2:55PM EST87.000.020.000.000.00-20012.50%
SBUX191115C000875002019-11-12 2:55PM EST87.500.010.000.000.00-243012.50%
SBUX191115C000880002019-11-12 3:53PM EST88.000.010.000.000.00-185012.50%
SBUX191115C000885002019-11-11 3:09PM EST88.500.010.000.000.00-7012.50%
SBUX191115C000890002019-11-12 12:13PM EST89.000.010.000.000.00-6012.50%
SBUX191115C000895002019-11-12 1:06PM EST89.500.010.000.000.00-1025.00%
SBUX191115C000900002019-11-12 2:06PM EST90.000.010.000.000.00-24025.00%
SBUX191115C000905002019-11-01 12:22PM EST90.500.030.000.000.00-8025.00%
SBUX191115C000910002019-11-12 9:30AM EST91.000.020.000.000.00-2025.00%
SBUX191115C000915002019-11-01 9:34AM EST91.500.010.000.000.00-1025.00%
SBUX191115C000920002019-11-08 1:02PM EST92.000.030.000.000.00-1025.00%
SBUX191115C000925002019-11-12 3:13PM EST92.500.010.000.000.00-36025.00%
SBUX191115C000930002019-11-11 10:26AM EST93.000.010.000.000.00-2025.00%
SBUX191115C000940002019-11-07 10:24AM EST94.000.010.000.000.00-5025.00%
SBUX191115C000950002019-11-12 3:13PM EST95.000.010.000.000.00-7025.00%
SBUX191115C000960002019-11-06 12:40PM EST96.000.010.000.000.00-1050.00%
SBUX191115C000975002019-11-12 9:45AM EST97.500.020.000.000.00-1050.00%
SBUX191115C001000002019-11-12 10:14AM EST100.000.010.000.000.00-11050.00%
SBUX191115C001050002019-11-12 9:50AM EST105.000.010.000.000.00-1050.00%
SBUX191115C001100002019-11-11 2:48PM EST110.000.010.000.000.00-1050.00%
SBUX191115C001150002019-10-29 1:02PM EST115.000.010.000.000.00-9050.00%
SBUX191115C001200002019-10-04 10:52AM EST120.000.010.000.000.00-10061650.00%
SBUX191115C001250002019-09-18 11:59AM EST125.000.020.000.010.00-1350150.00%
SBUX191115C001300002019-09-10 9:38AM EST130.000.020.000.000.00-7220450.00%
Opzioni Putper15 novembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX191115P000450002019-10-01 11:50AM EST45.000.030.000.000.00-12750.00%
SBUX191115P000500002019-09-12 1:44PM EST50.000.020.000.040.00-1414218.75%
SBUX191115P000550002019-10-30 2:39PM EST55.000.020.000.000.00-11050.00%
SBUX191115P000600002019-10-30 2:46PM EST60.000.010.000.000.00-1050.00%
SBUX191115P000625002019-11-08 11:15AM EST62.500.020.000.000.00-20050.00%
SBUX191115P000650002019-11-12 10:14AM EST65.000.020.000.000.00-2050.00%
SBUX191115P000675002019-11-05 9:37AM EST67.500.010.000.000.00-9050.00%
SBUX191115P000700002019-11-12 9:43AM EST70.000.010.000.000.00-3050.00%
SBUX191115P000720002019-11-05 6:05PM EST72.000.05-0.000.00--050.00%
SBUX191115P000725002019-11-12 3:30PM EST72.500.010.000.000.00-2025.00%
SBUX191115P000730002019-11-05 3:09PM EST73.000.030.000.000.00--025.00%
SBUX191115P000740002019-11-07 3:05PM EST74.000.040.000.000.00-2025.00%
SBUX191115P000745002019-11-07 3:49PM EST74.500.040.000.000.00--025.00%
SBUX191115P000750002019-11-12 3:45PM EST75.000.010.000.000.00-1,968025.00%
SBUX191115P000760002019-11-11 2:37PM EST76.000.020.000.000.00-25025.00%
SBUX191115P000770002019-11-12 10:18AM EST77.000.010.000.000.00-8025.00%
SBUX191115P000775002019-11-12 3:45PM EST77.500.030.000.000.00-153025.00%
SBUX191115P000780002019-11-12 2:55PM EST78.000.030.000.000.00-15025.00%
SBUX191115P000790002019-11-12 11:38AM EST79.000.030.000.000.00-30012.50%
SBUX191115P000795002019-11-12 2:55PM EST79.500.050.000.000.00-86012.50%
SBUX191115P000800002019-11-12 3:31PM EST80.000.030.000.000.00-348012.50%
SBUX191115P000805002019-11-12 3:58PM EST80.500.040.000.000.00-67012.50%
SBUX191115P000810002019-11-12 3:44PM EST81.000.070.000.000.00-25406.25%
SBUX191115P000815002019-11-12 3:54PM EST81.500.100.000.000.00-66706.25%
SBUX191115P000820002019-11-12 3:34PM EST82.000.170.000.000.00-1,00106.25%
SBUX191115P000825002019-11-12 3:59PM EST82.500.280.000.000.00-1,75203.13%
SBUX191115P000830002019-11-12 3:59PM EST83.000.430.000.000.00-1,36401.56%
SBUX191115P000835002019-11-12 3:59PM EST83.500.670.000.000.00-69100.00%
SBUX191115P000840002019-11-12 3:31PM EST84.000.960.000.000.00-72800.00%
SBUX191115P000845002019-11-12 1:22PM EST84.500.990.000.000.00-3700.00%
SBUX191115P000850002019-11-12 3:50PM EST85.001.690.000.000.00-80100.00%
SBUX191115P000855002019-11-12 1:34PM EST85.501.860.000.000.00-3000.00%
SBUX191115P000860002019-11-12 11:24AM EST86.002.400.000.000.00-5100.00%
SBUX191115P000865002019-11-12 2:29PM EST86.503.050.000.000.00-2500.00%
SBUX191115P000870002019-11-12 12:11PM EST87.003.260.000.000.00-800.00%
SBUX191115P000875002019-11-12 2:21PM EST87.503.950.000.000.00-24000.00%
SBUX191115P000880002019-11-06 9:37AM EST88.005.490.000.000.00-100.00%
SBUX191115P000885002019-10-30 12:50PM EST88.505.900.000.000.00-5100.00%
SBUX191115P000890002019-11-11 12:04PM EST89.007.160.000.000.00-100.00%
SBUX191115P000895002019-10-28 8:30AM EST89.505.450.000.000.00-100.00%
SBUX191115P000900002019-11-12 3:22PM EST90.006.800.000.000.00-12000.00%
SBUX191115P000910002019-11-12 9:40AM EST91.007.630.000.000.00-100.00%
SBUX191115P000925002019-11-12 11:58AM EST92.508.930.000.000.00-59800.00%
SBUX191115P000940002019-10-24 11:16AM EST94.0011.110.000.000.00--00.00%
SBUX191115P000950002019-11-12 2:42PM EST95.0011.630.000.000.00-800.00%
SBUX191115P000975002019-11-12 12:08PM EST97.5013.830.000.000.00-2400.00%
SBUX191115P001000002019-10-30 1:47PM EST100.0013.560.000.000.00-100.00%
SBUX191115P001050002019-10-03 9:27AM EST105.0021.4121.4523.950.00-2517213.28%
SBUX191115P001100002019-10-21 11:22AM EST110.0024.670.000.000.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità