Italia markets open in 6 hours 55 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 0,00 (0,00%) EUR/USD
1,0705 +0,0005 (+0,04%) Bitcoin EUR
60.078,07 -2.090,03 (-3,36%) CMC Crypto 200
1.388,25 -35,85 (-2,52%)
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:85.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00085000 | 2024-04-24 2:05PM EDT | 2024-04-26 | 3.10 | 1.94 | 5.65 | +0.05 | +1.64% | 5 | 635 | 134.77% |
| SBUX240503C00085000 | 2024-04-24 3:16PM EDT | 2024-05-03 | 4.80 | 5.15 | 5.30 | +0.40 | +9.09% | 6 | 162 | 54.83% |
| SBUX240510C00085000 | 2024-04-24 1:38PM EDT | 2024-05-10 | 5.00 | 5.30 | 5.50 | +0.25 | +5.26% | 4 | 146 | 45.36% |
| SBUX240517C00085000 | 2024-04-24 3:49PM EDT | 2024-05-17 | 5.30 | 5.50 | 5.65 | +0.29 | +5.79% | 263 | 2,606 | 39.75% |
| SBUX240524C00085000 | 2024-04-24 1:44PM EDT | 2024-05-24 | 5.11 | 5.55 | 5.80 | +0.36 | +7.58% | 3 | 35 | 36.45% |
| SBUX240531C00085000 | 2024-04-23 11:33AM EDT | 2024-05-31 | 5.13 | 5.60 | 5.85 | 0.00 | - | 2 | 14 | 33.31% |
| SBUX240621C00085000 | 2024-04-24 3:55PM EDT | 2024-06-21 | 6.18 | 6.15 | 6.25 | +0.53 | +9.38% | 60 | 3,345 | 29.74% |
| SBUX240719C00085000 | 2024-04-24 1:13PM EDT | 2024-07-19 | 6.45 | 6.70 | 6.95 | +0.15 | +2.38% | 5 | 668 | 28.82% |
| SBUX240920C00085000 | 2024-04-23 3:13PM EDT | 2024-09-20 | 7.90 | 8.35 | 8.55 | 0.00 | - | 9 | 451 | 29.41% |
| SBUX241018C00085000 | 2024-04-23 10:43AM EDT | 2024-10-18 | 8.90 | 8.85 | 9.15 | +0.40 | +4.71% | 1 | 313 | 29.54% |
| SBUX250117C00085000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 10.35 | 10.65 | 10.85 | +0.15 | +1.47% | 22 | 518 | 29.87% |
| SBUX250321C00085000 | 2024-04-24 2:41PM EDT | 2025-03-21 | 11.45 | 11.65 | 11.90 | +0.05 | +0.44% | 1 | 20 | 30.13% |
| SBUX250620C00085000 | 2024-04-22 12:51PM EDT | 2025-06-20 | 12.75 | 12.65 | 13.25 | 0.00 | - | 2 | 59 | 30.38% |
| SBUX260116C00085000 | 2024-04-24 1:06PM EDT | 2026-01-16 | 15.50 | 15.55 | 16.75 | 0.00 | - | 4 | 162 | 32.69% |
| SBUX260618C00085000 | 2024-04-24 3:03PM EDT | 2026-06-18 | 16.75 | 17.05 | 18.50 | +0.20 | +1.21% | 2 | 95 | 32.88% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00085000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 317 | 1,827 | 34.38% |
| SBUX240503P00085000 | 2024-04-24 3:38PM EDT | 2024-05-03 | 1.29 | 1.27 | 1.32 | -0.21 | -14.00% | 86 | 1,031 | 51.03% |
| SBUX240510P00085000 | 2024-04-24 2:20PM EDT | 2024-05-10 | 1.63 | 1.38 | 1.51 | 0.00 | - | 74 | 356 | 41.68% |
| SBUX240517P00085000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 1.71 | 1.69 | 1.73 | -0.25 | -12.76% | 314 | 7,237 | 37.60% |
| SBUX240524P00085000 | 2024-04-24 2:38PM EDT | 2024-05-24 | 1.95 | 1.52 | 1.89 | -0.15 | -7.14% | 9 | 160 | 34.69% |
| SBUX240531P00085000 | 2024-04-24 2:51PM EDT | 2024-05-31 | 2.05 | 1.85 | 2.04 | -0.09 | -4.21% | 12 | 47 | 32.74% |
| SBUX240621P00085000 | 2024-04-24 3:25PM EDT | 2024-06-21 | 2.25 | 2.20 | 2.27 | -0.35 | -13.46% | 1,008 | 36,843 | 27.95% |
| SBUX240719P00085000 | 2024-04-24 3:50PM EDT | 2024-07-19 | 2.58 | 2.52 | 2.60 | -0.25 | -8.83% | 152 | 4,452 | 25.06% |
| SBUX240920P00085000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 3.85 | 3.80 | 3.95 | -0.30 | -7.23% | 65 | 4,934 | 25.45% |
| SBUX241018P00085000 | 2024-04-24 2:27PM EDT | 2024-10-18 | 4.11 | 4.05 | 4.20 | -0.34 | -7.64% | 6 | 1,383 | 24.43% |
| SBUX250117P00085000 | 2024-04-24 3:35PM EDT | 2025-01-17 | 5.45 | 5.25 | 6.25 | -0.16 | -2.85% | 9 | 4,894 | 26.96% |
| SBUX250321P00085000 | 2024-04-24 2:31PM EDT | 2025-03-21 | 6.25 | 6.00 | 6.25 | -0.20 | -3.10% | 1 | 288 | 24.26% |
| SBUX250620P00085000 | 2024-04-24 10:19AM EDT | 2025-06-20 | 7.35 | 6.80 | 7.75 | -0.15 | -2.00% | 1 | 707 | 25.61% |
| SBUX260116P00085000 | 2024-04-19 9:55AM EDT | 2026-01-16 | 9.20 | 8.35 | 9.45 | 0.00 | - | 1 | 1,091 | 24.74% |
| SBUX260618P00085000 | 2024-04-24 3:26PM EDT | 2026-06-18 | 8.55 | 8.70 | 10.00 | -1.55 | -15.35% | 2 | 37 | 23.31% |
© 2024 Yahoo. Tutti i diritti riservati.