SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper29 maggio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX200529C00045000 | 2020-05-07 1:28PM EDT | 45.00 | 30.35 | 31.15 | 33.75 | 0.00 | - | 1 | 0 | 402.34% |
| SBUX200529C00055000 | 2020-04-30 9:57AM EDT | 55.00 | 21.77 | 20.90 | 24.05 | 0.00 | - | 1 | 0 | 301.66% |
| SBUX200529C00060000 | 2020-05-18 10:03AM EDT | 60.00 | 16.55 | 15.55 | 17.85 | 0.00 | - | 5 | 3 | 150.39% |
| SBUX200529C00064000 | 2020-05-05 9:36AM EDT | 64.00 | 10.32 | 11.75 | 15.05 | 0.00 | - | 10 | 15 | 200.59% |
| SBUX200529C00066000 | 2020-05-15 9:40AM EDT | 66.00 | 8.20 | 9.60 | 13.40 | 0.00 | - | 20 | 8 | 195.51% |
| SBUX200529C00066500 | 2020-05-18 12:07AM EDT | 66.50 | 7.60 | 10.00 | 11.20 | 0.00 | - | - | 18 | 80.66% |
| SBUX200529C00067000 | 2020-05-18 12:36PM EDT | 67.00 | 10.25 | 9.60 | 11.50 | 0.00 | - | 1 | 1 | 140.43% |
| SBUX200529C00067500 | 2020-05-14 12:10PM EDT | 67.50 | 5.60 | 9.20 | 11.00 | 0.00 | - | 2 | 1 | 135.55% |
| SBUX200529C00068000 | 2020-05-20 3:34PM EDT | 68.00 | 9.65 | 8.90 | 10.05 | 0.00 | - | 6 | 2 | 104.00% |
| SBUX200529C00069000 | 2020-05-21 9:41AM EDT | 69.00 | 10.09 | 8.00 | 8.90 | 0.00 | - | 95 | 62 | 84.77% |
| SBUX200529C00069500 | 2020-05-22 3:30PM EDT | 69.50 | 7.95 | 7.50 | 8.55 | +0.25 | +3.25% | 4 | 29 | 91.31% |
| SBUX200529C00070000 | 2020-05-22 2:31PM EDT | 70.00 | 7.70 | 5.75 | 9.60 | -0.88 | -10.26% | 51 | 100 | 53.91% |
| SBUX200529C00070500 | 2020-05-21 9:50AM EDT | 70.50 | 8.40 | 6.35 | 7.80 | 0.00 | - | 1 | 124 | 96.48% |
| SBUX200529C00071000 | 2020-05-22 2:57PM EDT | 71.00 | 6.59 | 5.80 | 7.25 | +0.14 | +2.17% | 3 | 135 | 89.26% |
| SBUX200529C00071500 | 2020-05-21 3:45PM EDT | 71.50 | 6.75 | 5.40 | 6.30 | 0.00 | - | 6 | 13 | 57.62% |
| SBUX200529C00072000 | 2020-05-22 12:09PM EDT | 72.00 | 5.20 | 5.30 | 5.90 | -1.90 | -26.76% | 3 | 71 | 60.94% |
| SBUX200529C00072500 | 2020-05-22 12:40PM EDT | 72.50 | 4.85 | 4.60 | 5.60 | -1.00 | -17.09% | 5 | 75 | 67.97% |
| SBUX200529C00073000 | 2020-05-22 3:20PM EDT | 73.00 | 4.62 | 4.40 | 4.95 | -0.63 | -12.00% | 3 | 80 | 55.66% |
| SBUX200529C00073500 | 2020-05-22 2:12PM EDT | 73.50 | 4.55 | 3.55 | 4.80 | -0.34 | -6.95% | 3 | 61 | 67.77% |
| SBUX200529C00074000 | 2020-05-22 3:37PM EDT | 74.00 | 3.75 | 3.25 | 4.20 | -1.25 | -25.00% | 15 | 278 | 58.59% |
| SBUX200529C00074500 | 2020-05-22 10:30AM EDT | 74.50 | 3.01 | 2.68 | 3.85 | -1.35 | -30.96% | 15 | 173 | 59.67% |
| SBUX200529C00075000 | 2020-05-22 3:42PM EDT | 75.00 | 2.87 | 2.96 | 3.10 | -1.05 | -26.79% | 143 | 474 | 44.63% |
| SBUX200529C00075500 | 2020-05-22 3:39PM EDT | 75.50 | 2.57 | 2.57 | 2.79 | -1.03 | -28.61% | 13 | 483 | 46.83% |
| SBUX200529C00076000 | 2020-05-22 3:54PM EDT | 76.00 | 2.25 | 2.23 | 2.46 | -0.64 | -22.15% | 184 | 438 | 47.22% |
| SBUX200529C00076500 | 2020-05-22 3:26PM EDT | 76.50 | 1.76 | 1.63 | 2.44 | -0.85 | -32.57% | 73 | 175 | 56.74% |
| SBUX200529C00077000 | 2020-05-22 3:58PM EDT | 77.00 | 1.61 | 1.40 | 1.95 | -0.58 | -26.48% | 977 | 537 | 50.20% |
| SBUX200529C00078000 | 2020-05-22 3:59PM EDT | 78.00 | 1.13 | 1.10 | 1.20 | -0.62 | -35.43% | 991 | 616 | 42.53% |
| SBUX200529C00079000 | 2020-05-22 3:59PM EDT | 79.00 | 0.72 | 0.60 | 0.75 | -0.53 | -42.40% | 757 | 926 | 40.58% |
| SBUX200529C00080000 | 2020-05-22 3:59PM EDT | 80.00 | 0.43 | 0.41 | 0.45 | -0.41 | -48.81% | 2,457 | 2,505 | 39.84% |
| SBUX200529C00081000 | 2020-05-22 3:59PM EDT | 81.00 | 0.25 | 0.24 | 0.27 | -0.27 | -51.92% | 364 | 1,086 | 40.14% |
| SBUX200529C00081500 | 2020-05-22 3:58PM EDT | 81.50 | 0.19 | 0.15 | 0.22 | -0.24 | -55.81% | 77 | 315 | 41.11% |
| SBUX200529C00082000 | 2020-05-22 3:57PM EDT | 82.00 | 0.16 | 0.15 | 0.19 | -0.18 | -52.94% | 3,102 | 3,389 | 42.77% |
| SBUX200529C00082500 | 2020-05-22 1:53PM EDT | 82.50 | 0.10 | 0.03 | 0.16 | -0.16 | -61.54% | 100 | 414 | 44.04% |
| SBUX200529C00083000 | 2020-05-22 3:39PM EDT | 83.00 | 0.10 | 0.00 | 0.13 | -0.11 | -52.38% | 72 | 145 | 44.92% |
| SBUX200529C00084000 | 2020-05-22 2:52PM EDT | 84.00 | 0.07 | 0.00 | 0.09 | -0.07 | -50.00% | 20 | 89 | 46.88% |
| SBUX200529C00085000 | 2020-05-22 3:54PM EDT | 85.00 | 0.06 | 0.04 | 0.07 | -0.04 | -40.00% | 57 | 408 | 49.81% |
| SBUX200529C00090000 | 2020-05-22 1:59PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 23 | 702 | 59.38% |
| SBUX200529C00095000 | 2020-05-22 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 68.75% |
Opzioni Putper29 maggio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX200529P00040000 | 2020-05-04 12:30PM EDT | 40.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | - | 1 | 313.28% |
| SBUX200529P00045000 | 2020-05-19 11:29AM EDT | 45.00 | 0.01 | 0.00 | 0.20 | +0.01 | - | - | 8 | 248.44% |
| SBUX200529P00050000 | 2020-05-14 3:26PM EDT | 50.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 13 | 209 | 198.44% |
| SBUX200529P00055000 | 2020-05-20 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 16 | 167.19% |
| SBUX200529P00060000 | 2020-05-22 3:31PM EDT | 60.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 4 | 71 | 112.50% |
| SBUX200529P00064000 | 2020-05-14 12:33PM EDT | 64.00 | 0.32 | 0.01 | 0.42 | 0.00 | - | 2 | 17 | 117.38% |
| SBUX200529P00065000 | 2020-05-22 1:11PM EDT | 65.00 | 0.02 | 0.01 | 0.25 | -0.01 | -33.33% | 2 | 106 | 98.83% |
| SBUX200529P00065500 | 2020-05-22 11:48AM EDT | 65.50 | 0.02 | 0.00 | 0.06 | -0.06 | -75.00% | 4 | 383 | 75.00% |
| SBUX200529P00066000 | 2020-05-22 9:39AM EDT | 66.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 42 | 70.31% |
| SBUX200529P00066500 | 2020-05-21 1:47PM EDT | 66.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 18 | 54 | 77.73% |
| SBUX200529P00067000 | 2020-05-22 3:55PM EDT | 67.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 58 | 66.41% |
| SBUX200529P00067500 | 2020-05-22 1:02PM EDT | 67.50 | 0.04 | 0.00 | 0.24 | +0.01 | +33.33% | 10 | 86 | 80.08% |
| SBUX200529P00068000 | 2020-05-22 10:51AM EDT | 68.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 221 | 62.89% |
| SBUX200529P00068500 | 2020-05-22 9:55AM EDT | 68.50 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 1 | 81 | 63.28% |
| SBUX200529P00069000 | 2020-05-22 3:02PM EDT | 69.00 | 0.02 | 0.00 | 0.06 | -0.03 | -60.00% | 23 | 2,028 | 54.69% |
| SBUX200529P00069500 | 2020-05-22 1:39PM EDT | 69.50 | 0.07 | 0.00 | 0.06 | -0.01 | -12.50% | 2 | 59 | 51.56% |
| SBUX200529P00070000 | 2020-05-22 3:09PM EDT | 70.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 186 | 490 | 57.03% |
| SBUX200529P00070500 | 2020-05-22 12:19PM EDT | 70.50 | 0.10 | 0.04 | 0.09 | -0.18 | -64.29% | 11 | 100 | 52.34% |
| SBUX200529P00071000 | 2020-05-22 3:29PM EDT | 71.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 40 | 471 | 50.59% |
| SBUX200529P00071500 | 2020-05-22 3:53PM EDT | 71.50 | 0.10 | 0.07 | 0.11 | -0.03 | -23.08% | 33 | 89 | 51.37% |
| SBUX200529P00072000 | 2020-05-22 3:59PM EDT | 72.00 | 0.12 | 0.09 | 0.13 | -0.05 | -29.41% | 114 | 469 | 49.81% |
| SBUX200529P00072500 | 2020-05-22 3:20PM EDT | 72.50 | 0.16 | 0.11 | 0.16 | -0.02 | -11.11% | 118 | 271 | 48.63% |
| SBUX200529P00073000 | 2020-05-22 3:59PM EDT | 73.00 | 0.22 | 0.14 | 0.21 | 0.00 | - | 69 | 223 | 48.44% |
| SBUX200529P00073500 | 2020-05-22 3:30PM EDT | 73.50 | 0.24 | 0.12 | 0.25 | -0.03 | -11.11% | 49 | 189 | 46.97% |
| SBUX200529P00074000 | 2020-05-22 3:59PM EDT | 74.00 | 0.25 | 0.21 | 0.36 | -0.10 | -28.57% | 620 | 551 | 48.54% |
| SBUX200529P00074500 | 2020-05-22 3:58PM EDT | 74.50 | 0.33 | 0.30 | 0.39 | -0.10 | -23.26% | 213 | 645 | 45.51% |
| SBUX200529P00075000 | 2020-05-22 3:59PM EDT | 75.00 | 0.41 | 0.33 | 0.47 | -0.11 | -21.15% | 1,986 | 1,082 | 44.24% |
| SBUX200529P00075500 | 2020-05-22 3:59PM EDT | 75.50 | 0.53 | 0.51 | 0.54 | -0.09 | -14.52% | 991 | 573 | 41.99% |
| SBUX200529P00076000 | 2020-05-22 3:59PM EDT | 76.00 | 0.68 | 0.65 | 0.72 | -0.13 | -16.05% | 366 | 1,194 | 43.07% |
| SBUX200529P00076500 | 2020-05-22 3:59PM EDT | 76.50 | 0.82 | 0.49 | 1.00 | -0.09 | -9.89% | 250 | 720 | 46.39% |
| SBUX200529P00077000 | 2020-05-22 3:59PM EDT | 77.00 | 1.01 | 1.00 | 1.15 | -0.09 | -8.18% | 970 | 550 | 44.58% |
| SBUX200529P00078000 | 2020-05-22 3:54PM EDT | 78.00 | 1.49 | 1.39 | 1.68 | +0.06 | +4.20% | 369 | 265 | 45.61% |
| SBUX200529P00079000 | 2020-05-22 3:41PM EDT | 79.00 | 2.21 | 1.81 | 2.14 | +0.23 | +11.62% | 63 | 191 | 40.92% |
| SBUX200529P00080000 | 2020-05-22 3:38PM EDT | 80.00 | 2.90 | 2.67 | 3.20 | +0.35 | +13.73% | 50 | 216 | 53.52% |
| SBUX200529P00081000 | 2020-05-21 11:41AM EDT | 81.00 | 3.23 | 3.55 | 4.20 | 0.00 | - | 5 | 5 | 50.39% |
| SBUX200529P00081500 | 2020-05-22 10:05AM EDT | 81.50 | 4.45 | 3.40 | 4.15 | +4.45 | - | 1 | 5 | 43.85% |
| SBUX200529P00082500 | 2020-05-13 10:33AM EDT | 82.50 | 7.23 | 4.40 | 5.80 | 0.00 | - | 1 | 1 | 80.27% |
| SBUX200529P00084000 | 2020-05-20 2:31PM EDT | 84.00 | 6.80 | 5.45 | 6.55 | +6.80 | - | - | 1 | 54.10% |
| SBUX200529P00085000 | 2020-05-20 3:30PM EDT | 85.00 | 7.53 | 6.80 | 8.10 | 0.00 | - | 17 | 18 | 91.80% |
| SBUX200529P00090000 | 2020-05-22 2:59PM EDT | 90.00 | 12.56 | 10.35 | 13.70 | -0.79 | -5.92% | 1 | 2 | 154.59% |
| SBUX200529P00095000 | 2020-05-21 3:52PM EDT | 95.00 | 16.85 | 15.35 | 18.75 | +16.85 | - | - | 3 | 189.75% |
© 2020 Verizon Media. Tutti i diritti riservati.