SBUX - Starbucks Corporation
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230602C00075000 | 2023-05-24 9:39AM EDT | 75.00 | 25.40 | 21.20 | 24.15 | 0.00 | - | - | 1 | 154.69% |
| SBUX230602C00080000 | 2023-05-25 2:23PM EDT | 80.00 | 18.82 | 16.00 | 19.10 | 0.00 | - | 1 | 0 | 269.04% |
| SBUX230602C00084000 | 2023-05-26 2:05PM EDT | 84.00 | 14.63 | 12.40 | 15.05 | 0.00 | - | 1 | 1 | 108.20% |
| SBUX230602C00091000 | 2023-05-23 10:08AM EDT | 91.00 | 10.89 | 6.50 | 6.95 | 0.00 | - | - | 8 | 57.81% |
| SBUX230602C00092000 | 2023-05-26 9:44AM EDT | 92.00 | 7.40 | 5.50 | 5.90 | 0.00 | - | 1 | 1 | 66.70% |
| SBUX230602C00093000 | 2023-05-26 9:51AM EDT | 93.00 | 6.60 | 4.55 | 4.85 | 0.00 | - | 10 | 11 | 54.30% |
| SBUX230602C00094000 | 2023-05-26 1:56PM EDT | 94.00 | 5.00 | 2.74 | 3.90 | 0.00 | - | 1 | 7 | 48.73% |
| SBUX230602C00095000 | 2023-05-31 2:02PM EDT | 95.00 | 2.66 | 2.19 | 2.86 | -0.03 | -1.12% | 1 | 73 | 37.01% |
| SBUX230602C00096000 | 2023-05-31 9:56AM EDT | 96.00 | 1.68 | 1.85 | 2.22 | -0.50 | -22.94% | 47 | 8 | 43.02% |
| SBUX230602C00097000 | 2023-05-31 3:27PM EDT | 97.00 | 1.13 | 1.07 | 1.16 | -0.29 | -20.42% | 191 | 96 | 27.83% |
| SBUX230602C00098000 | 2023-05-31 3:54PM EDT | 98.00 | 0.54 | 0.50 | 0.58 | -0.21 | -28.00% | 742 | 270 | 25.83% |
| SBUX230602C00099000 | 2023-05-31 3:57PM EDT | 99.00 | 0.20 | 0.21 | 0.25 | -0.20 | -50.00% | 633 | 617 | 25.49% |
| SBUX230602C00100000 | 2023-05-31 3:59PM EDT | 100.00 | 0.09 | 0.08 | 0.10 | -0.08 | -47.06% | 1,296 | 2,985 | 26.17% |
| SBUX230602C00101000 | 2023-05-31 3:56PM EDT | 101.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 867 | 1,138 | 29.88% |
| SBUX230602C00102000 | 2023-05-31 3:32PM EDT | 102.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 48 | 721 | 35.16% |
| SBUX230602C00103000 | 2023-05-31 1:52PM EDT | 103.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 317 | 730 | 35.16% |
| SBUX230602C00104000 | 2023-05-31 1:26PM EDT | 104.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 23 | 446 | 45.31% |
| SBUX230602C00105000 | 2023-05-31 12:58PM EDT | 105.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 48 | 0 | 51.17% |
| SBUX230602C00106000 | 2023-05-31 2:48PM EDT | 106.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 862 | 50.78% |
| SBUX230602C00107000 | 2023-05-31 2:01PM EDT | 107.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 648 | 51.56% |
| SBUX230602C00108000 | 2023-05-31 11:47AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 935 | 51.56% |
| SBUX230602C00109000 | 2023-05-31 11:13AM EDT | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 159 | 60.16% |
| SBUX230602C00110000 | 2023-05-30 1:12PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 328 | 64.06% |
| SBUX230602C00111000 | 2023-05-30 12:07PM EDT | 111.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 130 | 71.88% |
| SBUX230602C00112000 | 2023-05-30 3:53PM EDT | 112.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 60 | 76.56% |
| SBUX230602C00113000 | 2023-05-26 11:08AM EDT | 113.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 239 | 81.25% |
| SBUX230602C00114000 | 2023-05-25 10:00AM EDT | 114.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 75.00% |
| SBUX230602C00115000 | 2023-05-30 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 174 | 78.13% |
| SBUX230602C00116000 | 2023-05-31 3:44PM EDT | 116.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 59 | 93.75% |
| SBUX230602C00117000 | 2023-05-26 2:50PM EDT | 117.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 32 | 96.88% |
| SBUX230602C00118000 | 2023-05-17 12:38PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 62 | 90.63% |
| SBUX230602C00119000 | 2023-05-24 3:32PM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 93.75% |
| SBUX230602C00120000 | 2023-05-16 9:50AM EDT | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 67 | 109.38% |
| SBUX230602C00121000 | 2023-05-31 9:45AM EDT | 121.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 1 | 19 | 112.50% |
| SBUX230602C00122000 | 2023-05-25 1:00PM EDT | 122.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 136 | 106.25% |
| SBUX230602C00123000 | 2023-05-03 11:39AM EDT | 123.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 1 | 106.25% |
| SBUX230602C00124000 | 2023-05-04 1:18PM EDT | 124.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 8 | 125.00% |
| SBUX230602C00125000 | 2023-05-11 10:09AM EDT | 125.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 115.63% |
| SBUX230602C00130000 | 2023-05-11 10:09AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 131.25% |
| SBUX230602C00135000 | 2023-05-03 9:35AM EDT | 135.00 | 1.06 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 146.88% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230602P00075000 | 2023-05-19 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
| SBUX230602P00080000 | 2023-05-24 10:58AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 96.88% |
| SBUX230602P00085000 | 2023-05-31 10:55AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 1 | 102 | 68.75% |
| SBUX230602P00086000 | 2023-05-31 11:35AM EDT | 86.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 23 | 72.66% |
| SBUX230602P00087000 | 2023-05-31 11:29AM EDT | 87.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 31 | 67.19% |
| SBUX230602P00088000 | 2023-05-30 1:08PM EDT | 88.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 25 | 60.94% |
| SBUX230602P00089000 | 2023-05-31 3:30PM EDT | 89.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 29 | 57.03% |
| SBUX230602P00090000 | 2023-05-31 12:30PM EDT | 90.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 15 | 178 | 53.13% |
| SBUX230602P00091000 | 2023-05-31 3:39PM EDT | 91.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 13 | 49 | 50.39% |
| SBUX230602P00092000 | 2023-05-31 1:10PM EDT | 92.00 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 2 | 61 | 41.80% |
| SBUX230602P00093000 | 2023-05-31 3:50PM EDT | 93.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 52 | 247 | 40.23% |
| SBUX230602P00094000 | 2023-05-31 2:48PM EDT | 94.00 | 0.08 | 0.06 | 0.07 | -0.04 | -33.33% | 17 | 210 | 34.18% |
| SBUX230602P00095000 | 2023-05-31 3:59PM EDT | 95.00 | 0.11 | 0.09 | 0.12 | -0.08 | -42.11% | 47 | 449 | 30.66% |
| SBUX230602P00096000 | 2023-05-31 3:29PM EDT | 96.00 | 0.22 | 0.19 | 0.24 | -0.11 | -33.33% | 196 | 215 | 28.32% |
| SBUX230602P00097000 | 2023-05-31 3:59PM EDT | 97.00 | 0.45 | 0.41 | 0.46 | -0.15 | -25.00% | 1,548 | 1,168 | 25.59% |
| SBUX230602P00098000 | 2023-05-31 3:54PM EDT | 98.00 | 0.85 | 0.83 | 0.91 | -0.14 | -14.14% | 150 | 690 | 24.81% |
| SBUX230602P00099000 | 2023-05-31 3:44PM EDT | 99.00 | 1.58 | 1.47 | 1.74 | -0.02 | -1.25% | 47 | 506 | 31.06% |
| SBUX230602P00100000 | 2023-05-31 3:48PM EDT | 100.00 | 2.40 | 2.35 | 2.48 | -0.04 | -1.64% | 732 | 0 | 27.54% |
| SBUX230602P00101000 | 2023-05-31 1:40PM EDT | 101.00 | 3.60 | 3.15 | 3.50 | +0.20 | +5.88% | 21 | 379 | 36.91% |
| SBUX230602P00102000 | 2023-05-31 3:48PM EDT | 102.00 | 4.30 | 4.30 | 4.45 | +0.11 | +2.63% | 654 | 0 | 39.84% |
| SBUX230602P00103000 | 2023-05-31 12:01PM EDT | 103.00 | 5.65 | 5.30 | 5.45 | +0.34 | +6.40% | 15 | 172 | 46.48% |
| SBUX230602P00104000 | 2023-05-31 1:29PM EDT | 104.00 | 6.69 | 6.25 | 6.55 | +0.31 | +4.86% | 4 | 15 | 62.89% |
| SBUX230602P00105000 | 2023-05-31 2:58PM EDT | 105.00 | 7.65 | 7.30 | 7.45 | +0.40 | +5.52% | 944 | 127 | 59.18% |
| SBUX230602P00106000 | 2023-05-31 2:58PM EDT | 106.00 | 8.60 | 8.15 | 8.55 | +0.35 | +4.24% | 936 | 0 | 76.56% |
| SBUX230602P00107000 | 2023-05-23 3:48PM EDT | 107.00 | 6.62 | 7.80 | 10.95 | 0.00 | - | 5 | 1 | 53.91% |
| SBUX230602P00108000 | 2023-05-25 9:49AM EDT | 108.00 | 9.25 | 9.00 | 11.75 | 0.00 | - | 1 | 12 | 58.59% |
| SBUX230602P00109000 | 2023-05-22 2:38PM EDT | 109.00 | 5.80 | 9.80 | 12.35 | 0.00 | - | 3 | 1 | 151.07% |
| SBUX230602P00110000 | 2023-05-23 10:19AM EDT | 110.00 | 8.65 | 10.70 | 13.95 | 0.00 | - | 4 | 0 | 189.16% |
| SBUX230602P00111000 | 2023-05-24 3:32PM EDT | 111.00 | 11.00 | 11.65 | 15.05 | 0.00 | - | 2 | 0 | 202.25% |
| SBUX230602P00112000 | 2023-05-24 3:01PM EDT | 112.00 | 12.25 | 12.65 | 16.00 | 0.00 | - | 64 | 0 | 208.01% |
| SBUX230602P00113000 | 2023-05-11 11:42AM EDT | 113.00 | 7.54 | 13.50 | 17.15 | 0.00 | - | 2 | 0 | 223.24% |
| SBUX230602P00114000 | 2023-05-25 10:09AM EDT | 114.00 | 15.35 | 14.70 | 17.35 | 0.00 | - | 1 | 0 | 188.57% |
| SBUX230602P00115000 | 2023-05-24 10:14AM EDT | 115.00 | 15.25 | 15.95 | 18.85 | 0.00 | - | 1 | 0 | 100.78% |
| SBUX230602P00116000 | 2023-05-15 3:07PM EDT | 116.00 | 9.65 | 17.00 | 19.85 | 0.00 | - | 2 | 0 | 113.28% |
| SBUX230602P00117000 | 2023-05-31 3:50PM EDT | 117.00 | 19.40 | 18.65 | 20.15 | +7.60 | +64.41% | 1 | 0 | 110.16% |
| SBUX230602P00118000 | 2023-05-30 12:13PM EDT | 118.00 | 20.50 | 19.50 | 21.30 | +0.53 | +2.65% | 1 | 0 | 114.06% |
| SBUX230602P00120000 | 2023-05-04 9:30AM EDT | 120.00 | 15.92 | 20.85 | 23.15 | 0.00 | - | 1 | 0 | 215.04% |
| SBUX230602P00123000 | 2023-05-03 9:35AM EDT | 123.00 | 16.00 | 23.70 | 26.95 | 0.00 | - | 1 | 0 | 284.57% |
| SBUX230602P00135000 | 2023-05-24 10:58AM EDT | 135.00 | 35.50 | 35.65 | 39.05 | 0.00 | - | - | 0 | 362.40% |
© 2023 Yahoo. Tutti i diritti riservati.