Italia markets close in 54 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
86,07-1,04 (-1,19%)
Al 10:36AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX220930C000550002022-09-13 3:12PM EDT55.0033.1031.2031.500.00-11344.92%
SBUX220930C000740002022-09-06 2:54PM EDT74.0010.9012.2012.500.00--8141.60%
SBUX220930C000750002022-09-27 2:47PM EDT75.009.0711.2011.450.00-22128.91%
SBUX220930C000760002022-09-28 9:34AM EDT76.008.5510.1510.500.00-12119.14%
SBUX220930C000770002022-09-02 9:35AM EDT77.008.609.359.600.00-22123.83%
SBUX220930C000780002022-09-27 2:53PM EDT78.006.408.208.450.00-3599.61%
SBUX220930C000790002022-09-28 12:17PM EDT79.007.657.307.600.00-315100.59%
SBUX220930C000800002022-09-28 3:02PM EDT80.006.956.306.600.00-25289.94%
SBUX220930C000810002022-09-28 1:47PM EDT81.005.955.255.500.00-405673.73%
SBUX220930C000820002022-09-29 9:42AM EDT82.005.354.404.65+0.10+1.90%117172.75%
SBUX220930C000830002022-09-28 3:42PM EDT83.004.003.453.65-0.50-11.11%145062.40%
SBUX220930C000840002022-09-29 10:19AM EDT84.002.772.642.71-0.85-23.48%1681855.96%
SBUX220930C000850002022-09-29 9:58AM EDT85.002.191.891.94-0.46-17.36%681,65851.90%
SBUX220930C000860002022-09-29 10:03AM EDT86.001.451.301.34-0.60-29.27%6297050.59%
SBUX220930C000870002022-09-29 10:21AM EDT87.000.780.700.74-0.53-40.46%10597344.82%
SBUX220930C000880002022-09-29 10:21AM EDT88.000.430.390.43-0.36-45.57%16079244.53%
SBUX220930C000890002022-09-29 10:19AM EDT89.000.170.190.20-0.23-57.50%7570642.29%
SBUX220930C000900002022-09-29 10:21AM EDT90.000.080.080.09-0.11-57.89%1,1882,44341.80%
SBUX220930C000910002022-09-29 10:05AM EDT91.000.050.030.04-0.04-44.44%12068341.80%
SBUX220930C000920002022-09-29 10:21AM EDT92.000.020.020.03-0.03-60.00%4481,53846.09%
SBUX220930C000930002022-09-29 9:41AM EDT93.000.020.010.02-0.01-33.33%2669049.22%
SBUX220930C000940002022-09-29 10:19AM EDT94.000.010.000.01-0.03-75.00%2654150.00%
SBUX220930C000950002022-09-29 9:45AM EDT95.000.010.000.010.00-291951.56%
SBUX220930C000960002022-09-28 1:26PM EDT96.000.020.000.010.00-451056.25%
SBUX220930C000970002022-09-28 12:51PM EDT97.000.010.000.010.00-136160.94%
SBUX220930C000980002022-09-28 10:00AM EDT98.000.010.000.010.00-2028165.63%
SBUX220930C000990002022-09-29 9:44AM EDT99.000.010.000.010.00-165068.75%
SBUX220930C001000002022-09-27 11:35AM EDT100.000.010.000.010.00-11,19775.00%
SBUX220930C001010002022-09-20 3:02PM EDT101.000.060.000.010.00--2078.13%
SBUX220930C001020002022-09-22 12:41PM EDT102.000.020.000.010.00--284.38%
SBUX220930C001030002022-09-28 3:03PM EDT103.000.010.000.010.00-5887.50%
SBUX220930C001040002022-09-20 2:47PM EDT104.000.030.000.010.00--1790.63%
SBUX220930C001050002022-09-21 2:05PM EDT105.000.010.000.010.00-728093.75%
SBUX220930C001100002022-09-20 9:30AM EDT110.000.020.000.010.00-5702115.63%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX220930P000500002022-09-09 1:19PM EDT50.000.020.000.010.00-55250.00%
SBUX220930P000550002022-09-16 10:01AM EDT55.000.010.000.010.00-14206.25%
SBUX220930P000600002022-09-20 2:45PM EDT60.000.010.000.010.00-22139168.75%
SBUX220930P000650002022-09-27 1:19PM EDT65.000.010.000.010.00-176131.25%
SBUX220930P000700002022-09-28 3:41PM EDT70.000.010.000.010.00-5377100.00%
SBUX220930P000720002022-09-28 12:54PM EDT72.000.010.000.010.00-13387.50%
SBUX220930P000730002022-09-28 12:54PM EDT73.000.010.000.010.00-1610581.25%
SBUX220930P000740002022-09-28 2:40PM EDT74.000.010.000.010.00-451,35375.00%
SBUX220930P000750002022-09-28 3:39PM EDT75.000.010.000.010.00-291,30868.75%
SBUX220930P000760002022-09-28 1:33PM EDT76.000.010.000.020.00-351,49868.75%
SBUX220930P000770002022-09-28 3:50PM EDT77.000.020.010.020.00-561,25965.63%
SBUX220930P000780002022-09-28 1:28PM EDT78.000.020.010.030.00-56588961.72%
SBUX220930P000790002022-09-29 9:43AM EDT79.000.020.020.04+0.01+100.00%11248957.81%
SBUX220930P000800002022-09-29 10:05AM EDT80.000.040.040.050.00-2351,58254.30%
SBUX220930P000810002022-09-29 10:16AM EDT81.000.090.080.10+0.04+80.00%581,05753.52%
SBUX220930P000820002022-09-29 10:20AM EDT82.000.140.130.16+0.06+75.00%19355650.59%
SBUX220930P000830002022-09-29 10:15AM EDT83.000.220.230.24+0.07+46.67%901,67048.05%
SBUX220930P000840002022-09-29 10:18AM EDT84.000.360.360.39+0.11+44.00%63596545.31%
SBUX220930P000850002022-09-29 10:17AM EDT85.000.590.590.63+0.19+47.50%713,51542.87%
SBUX220930P000860002022-09-29 10:21AM EDT86.000.850.850.89+0.25+41.67%2651,55836.43%
SBUX220930P000870002022-09-29 10:21AM EDT87.001.301.301.34+0.37+39.78%37995730.86%
SBUX220930P000880002022-09-29 10:19AM EDT88.001.991.891.92+0.49+32.67%777350.00%
SBUX220930P000890002022-09-29 9:46AM EDT89.002.362.732.96+0.26+12.38%4030826.37%
SBUX220930P000900002022-09-29 10:00AM EDT90.003.253.553.70+0.39+13.64%44160.00%
SBUX220930P000910002022-09-28 2:45PM EDT91.004.204.554.800.00-44010.00%
SBUX220930P000920002022-09-29 10:02AM EDT92.005.405.505.80+0.40+8.00%156030.00%
SBUX220930P000930002022-09-29 9:43AM EDT93.006.256.506.75+0.05+0.81%141100.00%
SBUX220930P000940002022-09-26 1:51PM EDT94.009.307.507.800.00-6490.00%
SBUX220930P000950002022-09-22 3:16PM EDT95.009.728.608.850.00-1450.00%
SBUX220930P000960002022-09-21 3:23PM EDT96.006.009.459.850.00-40350.00%
SBUX220930P000970002022-09-21 2:12PM EDT97.007.4510.4510.800.00-2220.00%
SBUX220930P000980002022-09-23 3:40PM EDT98.0013.9011.5011.800.00-1250.00%
SBUX220930P000990002022-09-16 2:39PM EDT99.008.3012.4512.800.00-1130.00%
SBUX220930P001000002022-09-28 3:03PM EDT100.0013.0613.5013.850.00-5190.00%
SBUX220930P001050002022-08-16 12:57PM EDT105.0015.5512.6013.050.00-400.00%
SBUX220930P001100002022-09-20 11:18AM EDT110.0018.8023.5523.800.00-2000.00%