Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.840,02 -736,34 (-1,22%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00075000 | 2024-04-15 11:12AM EDT | 75.00 | 10.10 | 11.55 | 15.15 | 0.00 | - | - | 1 | 171.09% |
| SBUX240426C00080000 | 2024-04-23 10:00AM EDT | 80.00 | 7.60 | 7.05 | 9.90 | 0.00 | - | 2 | 28 | 135.16% |
| SBUX240426C00081000 | 2024-04-26 12:05PM EDT | 81.00 | 7.90 | 5.50 | 8.70 | +1.45 | +22.48% | 5 | 13 | 231.93% |
| SBUX240426C00082000 | 2024-04-26 9:40AM EDT | 82.00 | 4.90 | 4.50 | 8.10 | -0.31 | -5.95% | 4 | 57 | 78.13% |
| SBUX240426C00083000 | 2024-04-26 12:58PM EDT | 83.00 | 5.80 | 4.05 | 5.80 | +0.30 | +5.45% | 3 | 54 | 127.15% |
| SBUX240426C00084000 | 2024-04-26 9:49AM EDT | 84.00 | 4.19 | 3.35 | 5.25 | +0.19 | +4.75% | 1 | 116 | 56.25% |
| SBUX240426C00085000 | 2024-04-26 3:37PM EDT | 85.00 | 3.32 | 2.34 | 3.65 | +0.56 | +20.29% | 119 | 630 | 82.72% |
| SBUX240426C00086000 | 2024-04-26 3:57PM EDT | 86.00 | 2.24 | 2.00 | 2.75 | +0.15 | +7.18% | 154 | 1,052 | 73.34% |
| SBUX240426C00087000 | 2024-04-26 3:57PM EDT | 87.00 | 1.26 | 1.00 | 1.63 | +0.25 | +24.75% | 210 | 1,041 | 47.27% |
| SBUX240426C00088000 | 2024-04-26 3:58PM EDT | 88.00 | 0.25 | 0.11 | 0.54 | -0.07 | -21.87% | 2,298 | 1,302 | 21.88% |
| SBUX240426C00089000 | 2024-04-26 3:56PM EDT | 89.00 | 0.05 | 0.00 | 0.02 | -0.04 | -44.44% | 6,391 | 3,771 | 11.72% |
| SBUX240426C00090000 | 2024-04-26 3:55PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,000 | 4,663 | 19.53% |
| SBUX240426C00091000 | 2024-04-26 3:51PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 109 | 724 | 28.91% |
| SBUX240426C00092000 | 2024-04-26 3:57PM EDT | 92.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 43 | 1,926 | 37.50% |
| SBUX240426C00093000 | 2024-04-26 1:09PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 462 | 45.31% |
| SBUX240426C00094000 | 2024-04-26 10:20AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 967 | 53.13% |
| SBUX240426C00095000 | 2024-04-26 1:36PM EDT | 95.00 | 0.07 | 0.00 | 0.58 | +0.05 | +250.00% | 6 | 960 | 114.45% |
| SBUX240426C00096000 | 2024-04-24 10:01AM EDT | 96.00 | 0.02 | 0.00 | 0.87 | +0.01 | +100.00% | 1 | 315 | 141.60% |
| SBUX240426C00097000 | 2024-04-26 9:37AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 477 | 68.75% |
| SBUX240426C00098000 | 2024-04-24 1:40PM EDT | 98.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 50 | 242 | 184.57% |
| SBUX240426C00099000 | 2024-04-24 1:39PM EDT | 99.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 50 | 189 | 153.13% |
| SBUX240426C00100000 | 2024-04-19 2:14PM EDT | 100.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 18 | 245 | 201.76% |
| SBUX240426C00101000 | 2024-04-16 12:47PM EDT | 101.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 302 | 218.95% |
| SBUX240426C00102000 | 2024-04-12 10:35AM EDT | 102.00 | 0.02 | 0.00 | 1.86 | 0.00 | - | 100 | 336 | 258.20% |
| SBUX240426C00103000 | 2024-04-11 11:32AM EDT | 103.00 | 0.02 | 0.00 | 1.86 | 0.00 | - | 1 | 395 | 269.53% |
| SBUX240426C00104000 | 2024-04-23 9:30AM EDT | 104.00 | 0.04 | 0.00 | 1.85 | 0.00 | - | 1 | 247 | 280.08% |
| SBUX240426C00105000 | 2024-04-24 2:02PM EDT | 105.00 | 0.01 | 0.00 | 1.85 | 0.00 | - | 1 | 310 | 291.02% |
| SBUX240426C00110000 | 2024-03-11 11:18AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00060000 | 2024-04-25 10:11AM EDT | 60.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 418.75% |
| SBUX240426P00065000 | 2024-04-24 12:23PM EDT | 65.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 485.16% |
| SBUX240426P00070000 | 2024-04-24 12:23PM EDT | 70.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 12 | 394.73% |
| SBUX240426P00074000 | 2024-04-17 1:40PM EDT | 74.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 152 | 163.28% |
| SBUX240426P00075000 | 2024-04-19 1:20PM EDT | 75.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 132 | 123.44% |
| SBUX240426P00076000 | 2024-04-17 1:39PM EDT | 76.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 2 | 176 | 245.31% |
| SBUX240426P00077000 | 2024-04-18 1:06PM EDT | 77.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 4 | 27 | 229.69% |
| SBUX240426P00078000 | 2024-04-23 1:16PM EDT | 78.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 43 | 214.06% |
| SBUX240426P00079000 | 2024-04-25 11:31AM EDT | 79.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 45 | 117 | 98.44% |
| SBUX240426P00080000 | 2024-04-26 12:58PM EDT | 80.00 | 0.10 | 0.00 | 1.20 | +0.09 | +900.00% | 2 | 429 | 179.10% |
| SBUX240426P00081000 | 2024-04-26 12:58PM EDT | 81.00 | 0.12 | 0.00 | 0.01 | +0.11 | +1,100.00% | 2 | 957 | 65.63% |
| SBUX240426P00082000 | 2024-04-26 3:26PM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,421 | 56.25% |
| SBUX240426P00083000 | 2024-04-26 12:43PM EDT | 83.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 2 | 508 | 51.56% |
| SBUX240426P00084000 | 2024-04-26 3:26PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 43 | 1,082 | 43.75% |
| SBUX240426P00085000 | 2024-04-26 2:27PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 147 | 1,685 | 34.38% |
| SBUX240426P00086000 | 2024-04-26 3:30PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 840 | 956 | 25.00% |
| SBUX240426P00087000 | 2024-04-26 3:51PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 633 | 1,555 | 15.24% |
| SBUX240426P00088000 | 2024-04-26 3:59PM EDT | 88.00 | 0.01 | 0.01 | 0.03 | -0.46 | -97.87% | 684 | 554 | 6.25% |
| SBUX240426P00089000 | 2024-04-26 3:43PM EDT | 89.00 | 0.70 | 0.11 | 1.88 | -0.63 | -47.37% | 1,457 | 1,184 | 79.69% |
| SBUX240426P00090000 | 2024-04-26 3:30PM EDT | 90.00 | 1.69 | 1.26 | 2.56 | -0.23 | -11.98% | 49 | 188 | 82.13% |
| SBUX240426P00091000 | 2024-04-26 3:57PM EDT | 91.00 | 2.77 | 2.38 | 3.30 | -0.26 | -8.58% | 26 | 197 | 83.01% |
| SBUX240426P00092000 | 2024-04-26 2:48PM EDT | 92.00 | 3.54 | 2.51 | 4.95 | -0.48 | -11.94% | 12 | 32 | 141.70% |
| SBUX240426P00093000 | 2024-04-26 9:58AM EDT | 93.00 | 4.65 | 3.75 | 6.40 | +1.23 | +35.96% | 2 | 15 | 93.75% |
| SBUX240426P00094000 | 2024-04-25 12:29PM EDT | 94.00 | 6.05 | 4.60 | 7.50 | +0.09 | +1.51% | 1 | 2 | 103.71% |
| SBUX240426P00095000 | 2024-04-25 9:54AM EDT | 95.00 | 7.10 | 4.70 | 8.20 | 0.00 | - | 20 | 1 | 206.06% |
| SBUX240426P00096000 | 2024-04-08 9:50AM EDT | 96.00 | 8.79 | 5.85 | 9.20 | 0.00 | - | 1 | 0 | 221.00% |
| SBUX240426P00097000 | 2024-03-18 10:25AM EDT | 97.00 | 6.04 | 8.90 | 12.65 | 0.00 | - | - | 0 | 273.83% |
| SBUX240426P00098000 | 2024-03-27 12:05PM EDT | 98.00 | 6.65 | 7.80 | 11.25 | 0.00 | - | 1 | 0 | 252.93% |
| SBUX240426P00100000 | 2024-03-22 9:30AM EDT | 100.00 | 9.30 | 10.00 | 14.60 | 0.00 | - | 1 | 0 | 199.22% |
© 2024 Yahoo. Tutti i diritti riservati.