Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
109,02+0,26 (+0,24%)
Alla chiusura: 04:00PM EST
108,85 -0,17 (-0,16%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230203C000800002023-01-27 11:20AM EST80.0029.1729.0029.25+4.58+18.63%16117.97%
SBUX230203C000850002023-01-27 10:20AM EST85.0024.2024.0024.25+2.75+12.82%1497.66%
SBUX230203C000860002023-01-27 12:08PM EST86.0023.3022.9523.25+23.30-1089.84%
SBUX230203C000870002023-01-17 12:17PM EST87.0020.6521.9522.300.00--389.65%
SBUX230203C000880002022-12-29 12:24PM EST88.0013.6620.9521.300.00-1285.74%
SBUX230203C000890002023-01-26 3:45PM EST89.0019.8120.0020.300.00-1284.96%
SBUX230203C000900002023-01-26 3:46PM EST90.0018.8119.0519.300.00-12883.59%
SBUX230203C000910002023-01-11 2:13PM EST91.0015.5517.9518.350.00-1176.95%
SBUX230203C000920002023-01-25 9:30AM EST92.0014.4817.1017.450.00-2583.30%
SBUX230203C000930002023-01-26 12:32PM EST93.0015.0716.1016.350.00-101575.49%
SBUX230203C000940002023-01-27 11:40AM EST94.0015.6315.1515.40+3.19+25.64%2974.71%
SBUX230203C000950002023-01-27 2:40PM EST95.0014.8014.2014.45+1.60+12.12%35373.44%
SBUX230203C000960002023-01-27 3:30PM EST96.0013.9513.2013.50+3.11+28.69%3670.31%
SBUX230203C000970002023-01-27 2:37PM EST97.0012.9012.2512.55+4.75+58.28%14768.26%
SBUX230203C000980002023-01-27 11:05AM EST98.0011.2511.3011.60+0.88+8.49%12665.82%
SBUX230203C000990002023-01-26 12:04PM EST99.009.5510.4010.700.00-113664.99%
SBUX230203C001000002023-01-27 3:25PM EST100.0010.179.559.75+1.57+18.26%4117363.48%
SBUX230203C001010002023-01-27 12:31PM EST101.008.828.658.85+0.92+11.65%210961.47%
SBUX230203C001020002023-01-27 2:29PM EST102.008.277.808.05+1.62+24.36%209960.99%
SBUX230203C001030002023-01-27 3:22PM EST103.007.557.007.15+1.65+27.97%1311259.13%
SBUX230203C001040002023-01-27 3:47PM EST104.006.626.206.35+0.67+11.26%4911257.81%
SBUX230203C001050002023-01-27 3:25PM EST105.005.955.455.60+0.65+12.26%5096156.84%
SBUX230203C001060002023-01-27 3:55PM EST106.004.834.754.90+0.18+3.87%6668556.06%
SBUX230203C001070002023-01-27 3:56PM EST107.004.154.104.20+0.20+5.06%1701,25254.93%
SBUX230203C001080002023-01-27 3:57PM EST108.003.503.503.600.00-32185254.30%
SBUX230203C001090002023-01-27 3:59PM EST109.003.052.973.05+0.11+3.74%2421,21953.81%
SBUX230203C001100002023-01-27 3:56PM EST110.002.502.482.54+0.06+2.46%4833,41353.13%
SBUX230203C001110002023-01-27 3:56PM EST111.002.062.032.10+0.04+1.98%7758852.44%
SBUX230203C001120002023-01-27 3:53PM EST112.001.771.671.72+0.12+7.27%26491252.17%
SBUX230203C001130002023-01-27 3:58PM EST113.001.371.351.41+0.02+1.48%11538552.03%
SBUX230203C001140002023-01-27 3:51PM EST114.001.201.071.13+0.15+14.29%16033351.61%
SBUX230203C001150002023-01-27 3:54PM EST115.000.900.850.87+0.06+7.14%56053351.12%
SBUX230203C001160002023-01-27 3:55PM EST116.000.710.670.72+0.08+12.70%17513251.56%
SBUX230203C001170002023-01-27 3:41PM EST117.000.640.530.58+0.10+18.52%2456251.86%
SBUX230203C001180002023-01-27 3:58PM EST118.000.420.410.460.00-1,5418552.00%
SBUX230203C001190002023-01-27 3:31PM EST119.000.390.320.36+0.39-121852.15%
SBUX230203C001200002023-01-27 3:54PM EST120.000.270.260.28+0.01+3.85%15726952.64%
SBUX230203C001210002023-01-27 3:46PM EST121.000.240.200.23+0.24-2711353.22%
SBUX230203C001220002023-01-27 3:59PM EST122.000.180.160.18+0.18-43353.71%
SBUX230203C001230002023-01-27 3:53PM EST123.000.150.130.16+0.15-2-54.98%
SBUX230203C001240002023-01-27 2:15PM EST124.000.130.100.13+0.13-1-55.47%
SBUX230203C001250002023-01-27 2:00PM EST125.000.100.080.10+0.01+11.11%4216255.86%
SBUX230203C001300002023-01-27 2:49PM EST130.000.040.030.05+0.02+100.00%11111860.94%
SBUX230203C001350002023-01-27 3:51PM EST135.000.020.010.02+0.02-10064.06%
SBUX230203C001450002023-01-27 10:21AM EST145.000.010.000.03+0.01-1082.81%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX230203P000550002023-01-12 10:26AM EST55.000.010.000.010.00--96175.00%
SBUX230203P000600002023-01-17 9:55AM EST60.000.010.000.010.00-200204150.00%
SBUX230203P000650002023-01-23 10:48AM EST65.000.010.000.060.00-13158.59%
SBUX230203P000700002023-01-09 2:22PM EST70.000.040.000.060.00-11137.50%
SBUX230203P000750002023-01-24 2:41PM EST75.000.010.000.040.00-1029112.50%
SBUX230203P000800002023-01-27 2:49PM EST80.000.010.000.01-0.01-50.00%119481.25%
SBUX230203P000850002023-01-27 1:27PM EST85.000.030.020.04-0.02-40.00%76680482.03%
SBUX230203P000860002023-01-27 10:08AM EST86.000.050.030.04+0.05-5280.08%
SBUX230203P000870002023-01-27 2:29PM EST87.000.030.030.05-0.02-40.00%339478.13%
SBUX230203P000880002023-01-27 2:16PM EST88.000.050.040.05-0.02-28.57%5125575.78%
SBUX230203P000890002023-01-26 1:42PM EST89.000.080.050.070.00-219175.00%
SBUX230203P000900002023-01-27 2:54PM EST90.000.070.060.08-0.03-30.00%82,06973.05%
SBUX230203P000910002023-01-27 10:27AM EST91.000.110.080.10-0.02-15.38%73172.27%
SBUX230203P000920002023-01-27 11:36AM EST92.000.110.100.12-0.05-31.25%419470.90%
SBUX230203P000930002023-01-27 10:27AM EST93.000.150.120.14-0.05-25.00%411569.14%
SBUX230203P000940002023-01-27 3:45PM EST94.000.140.150.17-0.11-44.00%97267.97%
SBUX230203P000950002023-01-27 2:54PM EST95.000.180.180.20-0.09-33.33%443,24666.21%
SBUX230203P000960002023-01-27 12:31PM EST96.000.220.220.24-0.09-29.03%21513364.65%
SBUX230203P000970002023-01-27 3:43PM EST97.000.260.270.30-0.12-31.58%442,68763.57%
SBUX230203P000980002023-01-27 3:57PM EST98.000.350.330.36-0.09-20.45%1,55823562.11%
SBUX230203P000990002023-01-27 3:53PM EST99.000.410.400.44-0.11-21.15%2832760.74%
SBUX230203P001000002023-01-27 3:58PM EST100.000.510.500.54-0.11-17.74%4353,62559.77%
SBUX230203P001010002023-01-27 3:54PM EST101.000.630.610.66-0.14-18.18%1422,37558.59%
SBUX230203P001020002023-01-27 3:58PM EST102.000.770.780.80-0.13-14.44%2321,00257.86%
SBUX230203P001030002023-01-27 3:54PM EST103.000.930.920.97-0.14-13.08%1821,04256.40%
SBUX230203P001040002023-01-27 3:58PM EST104.001.161.131.17-0.14-10.77%1261,13455.42%
SBUX230203P001050002023-01-27 3:53PM EST105.001.341.361.42-0.23-14.65%33093054.44%
SBUX230203P001060002023-01-27 3:58PM EST106.001.671.651.72-0.21-11.17%36496353.71%
SBUX230203P001070002023-01-27 3:49PM EST107.001.882.002.06-0.34-15.32%21358753.03%
SBUX230203P001080002023-01-27 3:54PM EST108.002.372.382.46-0.26-9.89%1,79320252.30%
SBUX230203P001090002023-01-27 3:59PM EST109.002.892.842.91-0.21-6.77%26411651.76%
SBUX230203P001100002023-01-27 3:58PM EST110.003.363.353.45-0.31-8.45%95014651.49%
SBUX230203P001110002023-01-27 3:51PM EST111.003.713.904.00-1.09-22.71%274350.68%
SBUX230203P001120002023-01-27 3:55PM EST112.004.554.504.65-0.25-5.21%523350.24%
SBUX230203P001130002023-01-27 1:54PM EST113.004.905.205.30-1.40-22.22%4013350.78%
SBUX230203P001140002023-01-27 1:54PM EST114.005.605.906.05-2.40-30.00%366750.98%
SBUX230203P001150002023-01-27 3:17PM EST115.006.306.706.80-2.60-29.21%146250.15%
SBUX230203P001160002023-01-27 2:01PM EST116.007.007.507.65-1.38-16.47%27050.88%
SBUX230203P001170002023-01-27 10:59AM EST117.008.708.308.55-1.50-14.71%219852.34%
SBUX230203P001180002023-01-27 2:40PM EST118.008.909.209.40-1.40-13.59%33951.47%
SBUX230203P001190002023-01-27 10:32AM EST119.0010.1510.1010.35+10.15-56153.37%
SBUX230203P001200002023-01-26 12:17PM EST120.0012.1010.9511.300.00-7654.88%
SBUX230203P001210002023-01-27 12:08PM EST121.0011.9511.9512.25+11.95-22256.06%
SBUX230203P001220002023-01-26 10:50AM EST122.0014.1012.9513.25+14.10--950.20%
SBUX230203P001230002023-01-27 9:40AM EST123.0014.4013.9014.15+14.40-6-56.74%
SBUX230203P001250002023-01-26 11:10AM EST125.0017.4515.8016.150.00-8862.70%
SBUX230203P001300002023-01-26 12:36PM EST130.0022.2520.7021.15+22.25--376.56%