Italia markets open in 6 hours 6 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
84,92-0,98 (-1,14%)
Alla chiusura: 04:00PM EDT
84,70 -0,22 (-0,26%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:100.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240419C001000002024-04-12 3:29PM EDT2024-04-190.020.000.02-0.03-60.00%31010,22854.69%
SBUX240426C001000002024-04-10 12:36PM EDT2024-04-260.030.020.400.00-17225555.86%
SBUX240503C001000002024-04-12 3:46PM EDT2024-05-030.090.040.84-0.03-25.00%4534252.59%
SBUX240510C001000002024-04-11 1:51PM EDT2024-05-100.160.060.150.00-522535.50%
SBUX240517C001000002024-04-12 3:52PM EDT2024-05-170.190.140.18+0.01+5.56%2556,38232.62%
SBUX240524C001000002024-04-12 9:43AM EDT2024-05-240.170.140.92-0.29-63.04%200244.63%
SBUX240621C001000002024-04-12 3:49PM EDT2024-06-210.310.280.33-0.11-26.19%46414,26825.93%
SBUX240719C001000002024-04-12 3:59PM EDT2024-07-190.520.480.53-0.11-17.46%2222,77424.56%
SBUX240920C001000002024-04-12 3:52PM EDT2024-09-201.451.291.52-0.08-5.23%651,33226.53%
SBUX241018C001000002024-04-12 3:56PM EDT2024-10-181.651.591.90-0.22-11.76%332,72926.62%
SBUX250117C001000002024-04-12 3:52PM EDT2025-01-172.822.812.99-0.33-10.48%4475,05326.46%
SBUX250321C001000002024-04-12 3:07PM EDT2025-03-213.601.693.80-0.30-7.69%1791626.76%
SBUX250620C001000002024-04-12 3:45PM EDT2025-06-204.924.754.95-0.18-3.53%2577627.23%
SBUX260116C001000002024-04-12 2:32PM EDT2026-01-167.287.108.40-0.37-4.84%1,0122,68530.37%
SBUX260618C001000002024-04-12 1:22PM EDT2026-06-188.758.709.20-1.04-10.62%1413328.91%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240419P001000002024-04-12 2:40PM EDT2024-04-1915.6013.9516.20+1.95+14.29%46050134.47%
SBUX240426P001000002024-03-22 9:30AM EDT2024-04-269.3013.6016.650.00-1097.75%
SBUX240503P001000002024-03-25 10:20AM EDT2024-05-039.3513.5517.100.00-3085.60%
SBUX240510P001000002024-04-08 11:48AM EDT2024-05-1012.9813.4016.750.00-38067.97%
SBUX240517P001000002024-04-12 2:09PM EDT2024-05-1715.6314.7015.45+1.74+12.53%1825138.28%
SBUX240621P001000002024-04-11 1:56PM EDT2024-06-2114.0913.5017.300.00-12,90447.03%
SBUX240719P001000002024-04-12 11:54AM EDT2024-07-1915.5014.0516.70+1.16+8.09%758434.97%
SBUX240920P001000002024-04-12 12:26PM EDT2024-09-2016.0015.7016.60+1.20+8.11%34583226.55%
SBUX241018P001000002024-04-12 9:58AM EDT2024-10-1815.4515.8017.05+0.75+5.10%11,57327.04%
SBUX250117P001000002024-04-11 12:52PM EDT2025-01-1715.5016.3516.700.00-13,09720.57%
SBUX250321P001000002024-04-11 1:28PM EDT2025-03-2115.9016.7017.15+15.90--220.44%
SBUX250620P001000002024-04-10 11:26AM EDT2025-06-2017.2516.9517.700.00-11320.04%
SBUX260116P001000002024-04-12 12:58PM EDT2026-01-1618.8518.0019.75+1.35+7.71%71,71921.70%
SBUX260618P001000002024-04-12 12:10PM EDT2026-06-1819.5017.0521.70+0.25+1.30%1523.66%