Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510C00075000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.14 | +0.02 | +22.22% | 16,059 | 9,872 | 28.42% |
SBUX240517C00075000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.42 | 0.41 | 0.45 | +0.15 | +55.56% | 14,624 | 9,822 | 22.17% |
SBUX240524C00075000 | 2024-05-08 3:54PM EDT | 2024-05-24 | 0.57 | 0.48 | 0.65 | +0.16 | +39.02% | 2,791 | 2,860 | 20.31% |
SBUX240531C00075000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 0.83 | 0.74 | 0.84 | +0.28 | +50.91% | 1,807 | 3,253 | 19.78% |
SBUX240607C00075000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 1.02 | 0.91 | 1.05 | +0.30 | +41.67% | 939 | 1,710 | 19.97% |
SBUX240614C00075000 | 2024-05-08 3:57PM EDT | 2024-06-14 | 1.13 | 1.15 | 1.50 | +0.25 | +28.41% | 286 | 271 | 23.00% |
SBUX240621C00075000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.41 | 1.39 | 1.43 | +0.35 | +33.02% | 9,794 | 13,442 | 20.37% |
SBUX240719C00075000 | 2024-05-08 3:58PM EDT | 2024-07-19 | 1.98 | 2.05 | 2.12 | +0.25 | +14.45% | 5,938 | 12,717 | 21.34% |
SBUX240920C00075000 | 2024-05-08 3:49PM EDT | 2024-09-20 | 4.05 | 3.90 | 4.05 | +0.55 | +15.71% | 686 | 3,292 | 26.46% |
SBUX241018C00075000 | 2024-05-08 3:20PM EDT | 2024-10-18 | 4.31 | 4.25 | 4.85 | +0.41 | +10.51% | 279 | 1,346 | 28.16% |
SBUX250117C00075000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 5.90 | 5.90 | 6.45 | +0.44 | +8.06% | 613 | 3,916 | 29.10% |
SBUX250321C00075000 | 2024-05-08 3:19PM EDT | 2025-03-21 | 6.80 | 6.25 | 7.30 | +0.35 | +5.43% | 183 | 848 | 29.16% |
SBUX250620C00075000 | 2024-05-08 3:36PM EDT | 2025-06-20 | 7.95 | 7.50 | 8.15 | +0.55 | +7.43% | 57 | 471 | 28.45% |
SBUX260116C00075000 | 2024-05-08 3:43PM EDT | 2026-01-16 | 10.10 | 9.85 | 10.30 | +0.55 | +5.76% | 53 | 532 | 28.78% |
SBUX260618C00075000 | 2024-05-08 12:45PM EDT | 2026-06-18 | 11.33 | 11.15 | 11.85 | +0.43 | +3.94% | 111 | 592 | 29.44% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510P00075000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.01 | 1.00 | 1.73 | -1.68 | -62.45% | 438 | 1,366 | 34.38% |
SBUX240517P00075000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 2.50 | 1.78 | 2.44 | -0.85 | -25.37% | 902 | 2,673 | 33.94% |
SBUX240524P00075000 | 2024-05-08 2:47PM EDT | 2024-05-24 | 2.62 | 2.30 | 2.78 | -1.00 | -27.62% | 443 | 322 | 31.25% |
SBUX240531P00075000 | 2024-05-08 2:33PM EDT | 2024-05-31 | 2.69 | 2.44 | 2.85 | -1.11 | -29.21% | 40 | 282 | 27.05% |
SBUX240607P00075000 | 2024-05-08 2:10PM EDT | 2024-06-07 | 2.55 | 2.56 | 2.95 | -1.10 | -30.14% | 48 | 421 | 24.93% |
SBUX240614P00075000 | 2024-05-08 2:42PM EDT | 2024-06-14 | 2.96 | 2.65 | 5.00 | -1.09 | -26.91% | 2 | 8 | 44.65% |
SBUX240621P00075000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 3.05 | 2.73 | 3.10 | -0.70 | -18.67% | 1,047 | 13,224 | 22.10% |
SBUX240719P00075000 | 2024-05-08 3:39PM EDT | 2024-07-19 | 3.35 | 3.30 | 3.45 | -0.90 | -21.18% | 561 | 2,999 | 20.02% |
SBUX240920P00075000 | 2024-05-08 3:03PM EDT | 2024-09-20 | 5.30 | 5.05 | 5.25 | -0.64 | -10.77% | 284 | 5,723 | 24.79% |
SBUX241018P00075000 | 2024-05-08 3:50PM EDT | 2024-10-18 | 5.35 | 5.05 | 6.00 | -0.92 | -14.67% | 154 | 1,177 | 26.39% |
SBUX250117P00075000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 6.50 | 6.45 | 6.60 | -0.59 | -8.32% | 14 | 8,199 | 23.60% |
SBUX250321P00075000 | 2024-05-08 11:48AM EDT | 2025-03-21 | 6.97 | 6.30 | 7.90 | -1.03 | -12.88% | 6 | 1,086 | 25.89% |
SBUX250620P00075000 | 2024-05-08 12:50PM EDT | 2025-06-20 | 7.73 | 7.80 | 8.30 | -0.97 | -11.15% | 89 | 1,310 | 24.12% |
SBUX260116P00075000 | 2024-05-08 3:43PM EDT | 2026-01-16 | 9.29 | 7.00 | 10.85 | -0.81 | -8.02% | 1 | 1,401 | 26.31% |
SBUX260618P00075000 | 2024-05-08 1:29PM EDT | 2026-06-18 | 10.15 | 10.00 | 11.45 | -0.60 | -5.58% | 19 | 313 | 24.98% |