Italia markets closed
Dow Jones
38.940,08 +87,81 (+0,23%) Nasdaq
16.392,73 +43,48 (+0,27%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0764 -0,0009 (-0,09%) Bitcoin EUR
58.986,30 +139,32 (+0,24%) CMC Crypto 200
1.313,96 -51,17 (-3,75%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:28PM EDT. Mercato aperto.
Prezzo d'esercizio:80.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00080000 | 2024-05-07 12:29PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 515 | 2,752 | 49.22% |
| SBUX240517C00080000 | 2024-05-07 12:49PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 218 | 2,631 | 36.52% |
| SBUX240524C00080000 | 2024-05-07 12:55PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.13 | -0.01 | -6.67% | 90 | 948 | 30.18% |
| SBUX240531C00080000 | 2024-05-07 12:54PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 184 | 1,530 | 26.47% |
| SBUX240607C00080000 | 2024-05-07 12:45PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.19 | -0.06 | -26.09% | 181 | 1,698 | 24.66% |
| SBUX240614C00080000 | 2024-05-07 12:57PM EDT | 2024-06-14 | 0.27 | 0.20 | 0.24 | -0.02 | -6.90% | 3 | 52 | 23.68% |
| SBUX240621C00080000 | 2024-05-07 1:12PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.28 | -0.06 | -18.18% | 1,284 | 9,801 | 22.71% |
| SBUX240719C00080000 | 2024-05-07 1:11PM EDT | 2024-07-19 | 0.58 | 0.56 | 0.58 | -0.12 | -17.14% | 2,844 | 11,615 | 22.22% |
| SBUX240920C00080000 | 2024-05-07 1:08PM EDT | 2024-09-20 | 1.83 | 1.81 | 1.84 | -0.21 | -10.29% | 1,006 | 8,423 | 25.88% |
| SBUX241018C00080000 | 2024-05-07 12:57PM EDT | 2024-10-18 | 2.15 | 2.15 | 2.18 | -0.22 | -9.28% | 184 | 1,572 | 25.64% |
| SBUX250117C00080000 | 2024-05-07 1:04PM EDT | 2025-01-17 | 3.50 | 3.45 | 3.55 | -0.30 | -7.89% | 263 | 1,876 | 26.82% |
| SBUX250321C00080000 | 2024-05-07 1:07PM EDT | 2025-03-21 | 4.34 | 4.35 | 4.75 | -0.26 | -5.65% | 8 | 690 | 28.70% |
| SBUX250620C00080000 | 2024-05-07 10:23AM EDT | 2025-06-20 | 5.40 | 5.30 | 5.80 | -0.30 | -5.26% | 18 | 343 | 28.85% |
| SBUX260116C00080000 | 2024-05-07 11:19AM EDT | 2026-01-16 | 7.75 | 7.25 | 7.60 | -0.05 | -0.64% | 8 | 410 | 28.31% |
| SBUX260618C00080000 | 2024-05-07 10:52AM EDT | 2026-06-18 | 8.88 | 8.60 | 8.90 | -0.22 | -2.42% | 7 | 423 | 28.47% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00080000 | 2024-05-07 12:34PM EDT | 2024-05-10 | 8.19 | 7.90 | 9.10 | +1.29 | +18.70% | 17 | 455 | 94.43% |
| SBUX240517P00080000 | 2024-05-07 12:41PM EDT | 2024-05-17 | 8.40 | 8.35 | 8.50 | +0.80 | +10.53% | 61 | 10,301 | 54.39% |
| SBUX240524P00080000 | 2024-05-07 10:40AM EDT | 2024-05-24 | 8.13 | 8.35 | 8.50 | +0.56 | +7.40% | 1 | 185 | 44.53% |
| SBUX240531P00080000 | 2024-05-07 12:39PM EDT | 2024-05-31 | 8.45 | 8.35 | 8.55 | +1.02 | +13.73% | 4 | 124 | 38.87% |
| SBUX240607P00080000 | 2024-05-06 3:18PM EDT | 2024-06-07 | 7.81 | 8.10 | 8.70 | 0.00 | - | 8 | 29 | 37.11% |
| SBUX240614P00080000 | 2024-05-07 10:34AM EDT | 2024-06-14 | 8.21 | 7.50 | 8.65 | +0.90 | +12.31% | 1 | 23 | 32.81% |
| SBUX240621P00080000 | 2024-05-07 12:05PM EDT | 2024-06-21 | 8.26 | 8.35 | 8.65 | +0.48 | +6.17% | 67 | 9,616 | 30.20% |
| SBUX240719P00080000 | 2024-05-07 12:13PM EDT | 2024-07-19 | 8.40 | 8.45 | 8.70 | +0.62 | +7.97% | 64 | 5,379 | 24.41% |
| SBUX240920P00080000 | 2024-05-07 12:06PM EDT | 2024-09-20 | 9.23 | 9.35 | 9.50 | +0.63 | +7.33% | 8 | 4,602 | 23.99% |
| SBUX241018P00080000 | 2024-05-07 12:40PM EDT | 2024-10-18 | 9.55 | 9.45 | 9.60 | +0.55 | +6.11% | 14 | 869 | 22.50% |
| SBUX250117P00080000 | 2024-05-07 11:28AM EDT | 2025-01-17 | 10.34 | 10.40 | 10.65 | +0.80 | +8.39% | 14 | 5,792 | 23.07% |
| SBUX250321P00080000 | 2024-05-07 11:10AM EDT | 2025-03-21 | 11.02 | 10.95 | 11.20 | +0.97 | +9.65% | 71 | 788 | 22.90% |
| SBUX250620P00080000 | 2024-05-06 2:59PM EDT | 2025-06-20 | 11.15 | 10.95 | 11.90 | 0.00 | - | 4 | 582 | 22.64% |
| SBUX260116P00080000 | 2024-05-07 11:23AM EDT | 2026-01-16 | 12.65 | 12.70 | 13.05 | +0.05 | +0.40% | 44 | 553 | 21.61% |
| SBUX260618P00080000 | 2024-05-06 9:58AM EDT | 2026-06-18 | 13.13 | 13.40 | 13.80 | 0.00 | - | 4 | 189 | 21.19% |
© 2024 Yahoo. Tutti i diritti riservati.