Italia markets open in 4 hours 3 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
73,50+1,00 (+1,38%)
Alla chiusura: 04:00PM EDT
73,51 +0,01 (+0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper10 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240510C000750002024-05-08 3:59PM EDT2024-05-100.110.110.14+0.02+22.22%16,0599,87228.42%
SBUX240517C000750002024-05-08 3:59PM EDT2024-05-170.420.410.45+0.15+55.56%14,6249,82222.17%
SBUX240524C000750002024-05-08 3:54PM EDT2024-05-240.570.480.65+0.16+39.02%2,7912,86020.31%
SBUX240531C000750002024-05-08 3:49PM EDT2024-05-310.830.740.84+0.28+50.91%1,8073,25319.78%
SBUX240607C000750002024-05-08 3:59PM EDT2024-06-071.020.911.05+0.30+41.67%9391,71019.97%
SBUX240614C000750002024-05-08 3:57PM EDT2024-06-141.131.151.50+0.25+28.41%28627123.00%
SBUX240621C000750002024-05-08 3:59PM EDT2024-06-211.411.391.43+0.35+33.02%9,79413,44220.37%
SBUX240719C000750002024-05-08 3:58PM EDT2024-07-191.982.052.12+0.25+14.45%5,93812,71721.34%
SBUX240920C000750002024-05-08 3:49PM EDT2024-09-204.053.904.05+0.55+15.71%6863,29226.46%
SBUX241018C000750002024-05-08 3:20PM EDT2024-10-184.314.254.85+0.41+10.51%2791,34628.16%
SBUX250117C000750002024-05-08 3:56PM EDT2025-01-175.905.906.45+0.44+8.06%6133,91629.10%
SBUX250321C000750002024-05-08 3:19PM EDT2025-03-216.806.257.30+0.35+5.43%18384829.16%
SBUX250620C000750002024-05-08 3:36PM EDT2025-06-207.957.508.15+0.55+7.43%5747128.45%
SBUX260116C000750002024-05-08 3:43PM EDT2026-01-1610.109.8510.30+0.55+5.76%5353228.78%
SBUX260618C000750002024-05-08 12:45PM EDT2026-06-1811.3311.1511.85+0.43+3.94%11159229.44%
Opzioni di venditaper10 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240510P000750002024-05-08 3:59PM EDT2024-05-101.011.001.73-1.68-62.45%4381,36634.38%
SBUX240517P000750002024-05-08 3:57PM EDT2024-05-172.501.782.44-0.85-25.37%9022,67333.94%
SBUX240524P000750002024-05-08 2:47PM EDT2024-05-242.622.302.78-1.00-27.62%44332231.25%
SBUX240531P000750002024-05-08 2:33PM EDT2024-05-312.692.442.85-1.11-29.21%4028227.05%
SBUX240607P000750002024-05-08 2:10PM EDT2024-06-072.552.562.95-1.10-30.14%4842124.93%
SBUX240614P000750002024-05-08 2:42PM EDT2024-06-142.962.655.00-1.09-26.91%2844.65%
SBUX240621P000750002024-05-08 3:59PM EDT2024-06-213.052.733.10-0.70-18.67%1,04713,22422.10%
SBUX240719P000750002024-05-08 3:39PM EDT2024-07-193.353.303.45-0.90-21.18%5612,99920.02%
SBUX240920P000750002024-05-08 3:03PM EDT2024-09-205.305.055.25-0.64-10.77%2845,72324.79%
SBUX241018P000750002024-05-08 3:50PM EDT2024-10-185.355.056.00-0.92-14.67%1541,17726.39%
SBUX250117P000750002024-05-08 3:50PM EDT2025-01-176.506.456.60-0.59-8.32%148,19923.60%
SBUX250321P000750002024-05-08 11:48AM EDT2025-03-216.976.307.90-1.03-12.88%61,08625.89%
SBUX250620P000750002024-05-08 12:50PM EDT2025-06-207.737.808.30-0.97-11.15%891,31024.12%
SBUX260116P000750002024-05-08 3:43PM EDT2026-01-169.297.0010.85-0.81-8.02%11,40126.31%
SBUX260618P000750002024-05-08 1:29PM EDT2026-06-1810.1510.0011.45-0.60-5.58%1931324.98%