Italia markets open in 4 hours 42 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.344,55 +142,18 (+0,37%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.241,31 -1.111,55 (-1,90%) CMC Crypto 200
1.310,93 +16,26 (+1,26%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00060000 | 2024-05-02 10:43AM EDT | 2024-05-10 | 14.50 | 11.05 | 15.75 | 0.00 | - | - | 1 | 359.08% |
| SBUX240517C00060000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 15.05 | 11.15 | 15.90 | 0.00 | - | 2 | 9 | 57.03% |
| SBUX240524C00060000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 15.00 | 11.10 | 15.85 | 0.00 | - | - | 1 | 129.35% |
| SBUX240531C00060000 | 2024-05-01 11:40AM EDT | 2024-05-31 | 14.55 | 11.30 | 15.55 | 0.00 | - | 50 | 38 | 101.76% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 2024-06-07 | 14.10 | 11.30 | 15.55 | 0.00 | - | 10 | 9 | 89.11% |
| SBUX240621C00060000 | 2024-05-06 2:42PM EDT | 2024-06-21 | 13.12 | 11.10 | 14.85 | 0.00 | - | 14 | 123 | 62.48% |
| SBUX240719C00060000 | 2024-05-08 10:13AM EDT | 2024-07-19 | 13.81 | 11.50 | 16.00 | +1.31 | +10.48% | 8 | 41 | 62.67% |
| SBUX240920C00060000 | 2024-05-08 12:25PM EDT | 2024-09-20 | 15.35 | 14.20 | 14.75 | +1.90 | +14.13% | 14 | 53 | 34.67% |
| SBUX241018C00060000 | 2024-05-08 1:29PM EDT | 2024-10-18 | 15.15 | 14.60 | 15.70 | +0.68 | +4.70% | 7 | 52 | 39.38% |
| SBUX250117C00060000 | 2024-05-08 3:49PM EDT | 2025-01-17 | 15.80 | 13.65 | 17.30 | +1.13 | +7.70% | 74 | 307 | 40.75% |
| SBUX250321C00060000 | 2024-05-08 3:37PM EDT | 2025-03-21 | 16.21 | 16.05 | 18.25 | -1.19 | -6.84% | 12 | 14 | 41.06% |
| SBUX250620C00060000 | 2024-05-08 2:27PM EDT | 2025-06-20 | 17.18 | 15.95 | 17.75 | +0.89 | +5.46% | 1 | 33 | 34.08% |
| SBUX260116C00060000 | 2024-05-07 3:15PM EDT | 2026-01-16 | 17.60 | 18.15 | 18.85 | 0.00 | - | 27 | 97 | 31.42% |
| SBUX260618C00060000 | 2024-05-08 12:16PM EDT | 2026-06-18 | 20.57 | 18.50 | 20.85 | +1.87 | +10.00% | 3 | 166 | 34.03% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00060000 | 2024-05-08 10:01AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 114 | 100.00% |
| SBUX240517P00060000 | 2024-05-08 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 123 | 1,300 | 51.56% |
| SBUX240524P00060000 | 2024-05-08 3:46PM EDT | 2024-05-24 | 0.02 | 0.00 | 1.07 | -0.16 | -88.89% | 2 | 109 | 77.15% |
| SBUX240531P00060000 | 2024-05-06 10:56AM EDT | 2024-05-31 | 0.09 | 0.01 | 0.11 | 0.00 | - | 10 | 71 | 45.12% |
| SBUX240607P00060000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.17 | 0.00 | - | 40 | 144 | 42.97% |
| SBUX240621P00060000 | 2024-05-08 2:32PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.17 | -0.04 | -36.36% | 69 | 1,433 | 35.50% |
| SBUX240719P00060000 | 2024-05-08 3:43PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.24 | -0.06 | -30.00% | 41 | 879 | 29.83% |
| SBUX240920P00060000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 0.77 | 0.65 | 0.80 | -0.15 | -16.30% | 64 | 1,191 | 29.91% |
| SBUX241018P00060000 | 2024-05-08 3:47PM EDT | 2024-10-18 | 0.89 | 0.68 | 1.14 | -0.21 | -19.09% | 683 | 736 | 30.57% |
| SBUX250117P00060000 | 2024-05-08 3:48PM EDT | 2025-01-17 | 1.64 | 1.20 | 1.69 | -0.21 | -11.35% | 304 | 2,669 | 28.32% |
| SBUX250321P00060000 | 2024-05-08 2:10PM EDT | 2025-03-21 | 2.06 | 1.91 | 2.24 | -0.30 | -12.71% | 750 | 3,218 | 28.47% |
| SBUX250620P00060000 | 2024-05-07 2:01PM EDT | 2025-06-20 | 3.05 | 2.21 | 2.80 | 0.00 | - | 59 | 731 | 27.74% |
| SBUX260116P00060000 | 2024-05-08 3:47PM EDT | 2026-01-16 | 3.79 | 3.55 | 3.90 | -0.36 | -8.67% | 45 | 670 | 26.50% |
| SBUX260618P00060000 | 2024-05-08 3:55PM EDT | 2026-06-18 | 4.53 | 3.90 | 4.80 | -0.51 | -10.12% | 12 | 429 | 26.50% |
© 2024 Yahoo. Tutti i diritti riservati.