Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
101,88-0,20 (-0,20%)
Al 03:20PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX221209C000500002022-11-30 3:39PM EST50.0051.2552.1052.300.00--0415.23%
SBUX221209C000750002022-11-30 3:50PM EST75.0026.8527.1527.300.00--2203.71%
SBUX221209C000760002022-11-25 9:42AM EST76.0023.0026.1526.300.00-11196.48%
SBUX221209C000780002022-11-25 10:35AM EST78.0021.4124.1024.250.00-12175.78%
SBUX221209C000800002022-11-11 9:41AM EST80.0018.0022.1022.300.00-26164.84%
SBUX221209C000820002022-11-03 9:02AM EST82.004.6022.9023.250.00--6308.20%
SBUX221209C000830002022-11-17 9:57AM EST83.0015.6219.1019.300.00-138144.14%
SBUX221209C000840002022-12-02 10:36AM EST84.0019.7418.1518.300.00-112139.84%
SBUX221209C000850002022-12-06 3:25PM EST85.0016.8617.1017.300.00-228130.66%
SBUX221209C000860002022-11-29 2:55PM EST86.0012.4816.1016.300.00-39123.83%
SBUX221209C000870002022-11-04 10:54AM EST87.006.3517.9518.200.00-57254.64%
SBUX221209C000880002022-12-07 11:19AM EST88.0014.8114.1514.30-0.54-3.52%15112.50%
SBUX221209C000890002022-11-28 1:07PM EST89.0010.4013.0013.200.00-1994.53%
SBUX221209C000900002022-12-06 10:03AM EST90.0013.2012.1512.350.00-226100.78%
SBUX221209C000910002022-12-05 11:11AM EST91.0012.7511.1511.300.00-214792.09%
SBUX221209C000920002022-12-06 2:15PM EST92.009.8110.1510.300.00-116785.25%
SBUX221209C000930002022-12-07 12:26PM EST93.009.609.159.35+0.70+7.87%35480.08%
SBUX221209C000940002022-12-07 10:56AM EST94.008.628.158.35-0.78-8.30%1211673.05%
SBUX221209C000950002022-12-07 11:59AM EST95.007.607.157.30+0.20+2.70%617264.65%
SBUX221209C000960002022-12-07 1:54PM EST96.006.326.106.35-1.84-22.55%95857.52%
SBUX221209C000970002022-12-07 1:18PM EST97.005.965.105.25+1.02+20.65%412651.66%
SBUX221209C000980002022-12-07 2:19PM EST98.004.404.204.35+0.67+17.96%418348.44%
SBUX221209C000990002022-12-06 3:54PM EST99.003.403.253.350.00-2943240.33%
SBUX221209C001000002022-12-07 1:51PM EST100.002.522.282.49-0.03-1.18%9577636.43%
SBUX221209C001010002022-12-07 1:51PM EST101.001.751.641.66+0.05+2.94%19341531.45%
SBUX221209C001020002022-12-07 2:56PM EST102.000.951.021.04-0.13-12.04%48236729.54%
SBUX221209C001030002022-12-07 2:57PM EST103.000.500.560.57-0.18-26.47%77281027.74%
SBUX221209C001040002022-12-07 2:38PM EST104.000.310.260.28-0.05-13.89%1461,40326.76%
SBUX221209C001050002022-12-07 2:52PM EST105.000.120.110.13-0.07-36.84%1421,10026.76%
SBUX221209C001060002022-12-07 2:55PM EST106.000.060.050.06-0.05-45.45%18175927.15%
SBUX221209C001070002022-12-07 2:47PM EST107.000.040.030.04-0.01-20.00%3651129.88%
SBUX221209C001080002022-12-07 3:03PM EST108.000.020.020.03-0.02-50.00%12556332.81%
SBUX221209C001090002022-12-07 1:36PM EST109.000.020.010.020.00-47175935.16%
SBUX221209C001100002022-12-07 2:44PM EST110.000.020.010.02+0.01+100.00%461,41239.06%
SBUX221209C001110002022-12-07 2:16PM EST111.000.010.010.020.00-178842.97%
SBUX221209C001120002022-12-07 12:23PM EST112.000.010.000.010.00-756342.97%
SBUX221209C001130002022-12-07 12:23PM EST113.000.010.000.010.00-9015246.09%
SBUX221209C001140002022-12-07 10:07AM EST114.000.010.000.010.00-46550.00%
SBUX221209C001150002022-12-06 9:35AM EST115.000.010.000.010.00-13650.00%
SBUX221209C001200002022-11-18 9:35AM EST120.000.020.000.010.00-2565.63%
SBUX221209C001250002022-11-23 10:19AM EST125.000.010.000.010.00-207278.13%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX221209P000500002022-11-16 9:47AM EST50.000.010.000.010.00-100107256.25%
SBUX221209P000650002022-11-18 1:27PM EST65.000.010.000.010.00-417168.75%
SBUX221209P000700002022-11-18 1:27PM EST70.000.020.000.010.00-880140.63%
SBUX221209P000750002022-12-02 11:23AM EST75.000.010.000.010.00-17383115.63%
SBUX221209P000760002022-11-23 1:01PM EST76.000.020.000.010.00-819112.50%
SBUX221209P000770002022-11-30 9:56AM EST77.000.010.000.010.00-523106.25%
SBUX221209P000780002022-11-30 2:19PM EST78.000.010.000.010.00-7141103.13%
SBUX221209P000790002022-11-30 9:54AM EST79.000.010.000.010.00-12496.88%
SBUX221209P000800002022-11-30 9:55AM EST80.000.010.000.010.00-716293.75%
SBUX221209P000810002022-12-01 12:05PM EST81.000.010.000.010.00-32290.63%
SBUX221209P000820002022-12-02 9:48AM EST82.000.010.000.010.00-113284.38%
SBUX221209P000830002022-12-02 9:48AM EST83.000.010.000.010.00-15581.25%
SBUX221209P000840002022-11-23 12:54PM EST84.000.060.000.010.00-24875.00%
SBUX221209P000850002022-11-29 3:34PM EST85.000.020.000.010.00-87071.88%
SBUX221209P000860002022-12-07 9:56AM EST86.000.010.000.01-0.01-50.00%14968.75%
SBUX221209P000870002022-12-02 1:00PM EST87.000.020.000.010.00-13962.50%
SBUX221209P000880002022-12-01 3:02PM EST88.000.020.000.010.00-215359.38%
SBUX221209P000890002022-12-06 11:57AM EST89.000.010.000.010.00-17856.25%
SBUX221209P000900002022-12-07 11:11AM EST90.000.010.000.010.00-134150.00%
SBUX221209P000910002022-12-02 3:49PM EST91.000.020.000.010.00-424650.78%
SBUX221209P000920002022-12-07 1:17PM EST92.000.010.000.010.00-653346.09%
SBUX221209P000930002022-12-07 11:18AM EST93.000.010.000.010.00-2635742.19%
SBUX221209P000940002022-12-07 10:31AM EST94.000.020.010.02+0.01+100.00%539941.41%
SBUX221209P000950002022-12-07 10:17AM EST95.000.020.010.020.00-5338636.72%
SBUX221209P000960002022-12-07 2:30PM EST96.000.020.020.03-0.01-33.33%4720933.99%
SBUX221209P000970002022-12-07 2:55PM EST97.000.040.030.04-0.02-33.33%23147330.47%
SBUX221209P000980002022-12-07 2:52PM EST98.000.070.050.06-0.02-22.22%9656327.15%
SBUX221209P000990002022-12-07 2:53PM EST99.000.130.110.13-0.03-18.75%37677426.17%
SBUX221209P001000002022-12-07 2:21PM EST100.000.220.210.23-0.11-33.33%5501,32123.83%
SBUX221209P001010002022-12-07 3:03PM EST101.000.440.420.44-0.16-26.67%49968122.12%
SBUX221209P001020002022-12-07 3:03PM EST102.000.800.800.82-0.21-20.79%65384520.85%
SBUX221209P001030002022-12-07 3:05PM EST103.001.311.291.33-0.19-12.67%99875417.09%
SBUX221209P001040002022-12-07 2:46PM EST104.002.062.022.06-0.21-9.25%1518880.00%
SBUX221209P001050002022-12-07 2:38PM EST105.002.792.832.99-0.32-10.29%404060.00%
SBUX221209P001060002022-12-07 2:59PM EST106.004.013.803.95+0.36+9.86%64930.00%
SBUX221209P001070002022-12-07 10:36AM EST107.005.204.805.00+0.55+11.83%64850.00%
SBUX221209P001080002022-12-06 1:21PM EST108.005.975.805.950.00-43550.00%
SBUX221209P001090002022-12-07 1:05PM EST109.006.246.706.90+0.89+16.64%13120.00%
SBUX221209P001100002022-12-07 11:01AM EST110.007.267.758.00-0.94-11.46%170.00%
SBUX221209P001120002022-12-05 9:33AM EST112.008.429.759.900.00-200.00%
SBUX221209P001130002022-12-05 11:34AM EST113.009.5510.7510.900.00-100.00%