Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510C00070000 | 2024-05-08 2:58PM EDT | 2024-05-10 | 3.77 | 2.10 | 4.40 | +1.25 | +49.60% | 401 | 696 | 105.08% |
SBUX240517C00070000 | 2024-05-08 1:18PM EDT | 2024-05-17 | 4.00 | 1.51 | 4.30 | +1.33 | +49.81% | 106 | 546 | 46.78% |
SBUX240524C00070000 | 2024-05-08 10:53AM EDT | 2024-05-24 | 4.60 | 1.74 | 3.95 | +1.93 | +72.28% | 19 | 320 | 27.34% |
SBUX240531C00070000 | 2024-05-08 12:43PM EDT | 2024-05-31 | 4.50 | 2.83 | 4.35 | +1.15 | +34.33% | 40 | 62 | 30.13% |
SBUX240607C00070000 | 2024-05-08 3:47PM EDT | 2024-06-07 | 4.00 | 3.55 | 4.00 | +1.22 | +43.88% | 126 | 61 | 20.83% |
SBUX240621C00070000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 4.15 | 4.15 | 4.35 | +0.69 | +19.94% | 1,099 | 1,757 | 21.78% |
SBUX240719C00070000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 5.00 | 4.60 | 5.10 | +0.70 | +16.28% | 516 | 999 | 23.88% |
SBUX240920C00070000 | 2024-05-08 3:03PM EDT | 2024-09-20 | 6.50 | 6.50 | 7.20 | +0.52 | +8.70% | 309 | 1,134 | 30.29% |
SBUX241018C00070000 | 2024-05-08 3:44PM EDT | 2024-10-18 | 7.30 | 7.05 | 7.60 | +0.81 | +12.48% | 36 | 377 | 29.74% |
SBUX250117C00070000 | 2024-05-08 3:52PM EDT | 2025-01-17 | 8.69 | 8.50 | 9.05 | +0.69 | +8.62% | 120 | 1,047 | 30.08% |
SBUX250321C00070000 | 2024-05-08 3:55PM EDT | 2025-03-21 | 9.55 | 9.40 | 11.20 | +0.90 | +10.40% | 49 | 140 | 35.19% |
SBUX250620C00070000 | 2024-05-08 12:51PM EDT | 2025-06-20 | 11.20 | 10.25 | 11.00 | +1.60 | +16.67% | 292 | 465 | 30.34% |
SBUX260116C00070000 | 2024-05-08 2:16PM EDT | 2026-01-16 | 12.70 | 12.30 | 13.05 | +0.90 | +7.63% | 13 | 408 | 30.29% |
SBUX260618C00070000 | 2024-05-08 3:53PM EDT | 2026-06-18 | 13.90 | 13.65 | 15.00 | +0.65 | +4.91% | 10 | 332 | 31.95% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510P00070000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 578 | 3,215 | 37.11% |
SBUX240517P00070000 | 2024-05-08 3:47PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.19 | -0.21 | -56.76% | 1,877 | 3,968 | 27.05% |
SBUX240524P00070000 | 2024-05-08 3:30PM EDT | 2024-05-24 | 0.34 | 0.14 | 0.35 | -0.23 | -40.35% | 108 | 689 | 24.85% |
SBUX240531P00070000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 0.47 | 0.36 | 0.96 | -0.29 | -38.16% | 214 | 651 | 32.01% |
SBUX240607P00070000 | 2024-05-08 3:23PM EDT | 2024-06-07 | 0.55 | 0.38 | 0.66 | -0.36 | -39.56% | 56 | 351 | 23.46% |
SBUX240614P00070000 | 2024-05-08 3:17PM EDT | 2024-06-14 | 0.69 | 0.54 | 0.75 | -0.37 | -34.91% | 647 | 1,127 | 22.39% |
SBUX240621P00070000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.86 | 0.79 | 0.85 | -0.29 | -25.22% | 5,237 | 8,517 | 21.80% |
SBUX240719P00070000 | 2024-05-08 3:55PM EDT | 2024-07-19 | 1.21 | 1.14 | 1.30 | -0.38 | -23.90% | 2,553 | 8,835 | 21.22% |
SBUX240920P00070000 | 2024-05-08 3:25PM EDT | 2024-09-20 | 2.87 | 2.78 | 2.94 | -0.42 | -12.77% | 340 | 11,437 | 25.73% |
SBUX241018P00070000 | 2024-05-08 3:00PM EDT | 2024-10-18 | 3.20 | 2.75 | 3.65 | -0.45 | -12.33% | 292 | 4,406 | 27.31% |
SBUX250117P00070000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 4.34 | 4.15 | 4.50 | -0.41 | -8.63% | 2,121 | 4,316 | 25.57% |
SBUX250321P00070000 | 2024-05-08 10:27AM EDT | 2025-03-21 | 5.05 | 4.10 | 5.15 | -0.65 | -11.40% | 8 | 3,942 | 25.40% |
SBUX250620P00070000 | 2024-05-08 12:40PM EDT | 2025-06-20 | 5.45 | 4.55 | 6.00 | +0.40 | +7.92% | 45 | 2,248 | 25.28% |
SBUX260116P00070000 | 2024-05-08 3:03PM EDT | 2026-01-16 | 7.10 | 6.05 | 7.40 | -0.65 | -8.39% | 95 | 2,117 | 24.40% |
SBUX260618P00070000 | 2024-05-08 12:03PM EDT | 2026-06-18 | 7.90 | 7.65 | 8.30 | -0.65 | -7.60% | 6 | 503 | 24.07% |