Italia markets open in 2 hours 48 minutes
Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.058,38 +275,45 (+0,99%) EUR/USD
1,0911 +0,0002 (+0,02%) Bitcoin EUR
25.781,19 -360,85 (-1,38%) CMC Crypto 200
614,62 -4,62 (-0,75%)
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:100.00
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230331C00100000 | 2023-03-30 3:52PM EDT | 2023-03-31 | 1.38 | 1.39 | 1.50 | +0.34 | +32.69% | 238 | 2,152 | 30.08% |
| SBUX230406C00100000 | 2023-03-30 3:42PM EDT | 2023-04-06 | 1.99 | 2.06 | 2.11 | +0.32 | +19.16% | 139 | 490 | 24.24% |
| SBUX230414C00100000 | 2023-03-30 3:52PM EDT | 2023-04-14 | 2.67 | 2.68 | 2.77 | +0.33 | +14.10% | 36 | 135 | 25.10% |
| SBUX230421C00100000 | 2023-03-30 3:50PM EDT | 2023-04-21 | 3.10 | 3.10 | 3.20 | +0.33 | +11.91% | 131 | 7,307 | 25.20% |
| SBUX230428C00100000 | 2023-03-30 2:20PM EDT | 2023-04-28 | 3.35 | 3.50 | 3.60 | +0.18 | +5.68% | 19 | 184 | 25.55% |
| SBUX230505C00100000 | 2023-03-30 2:33PM EDT | 2023-05-05 | 4.75 | 4.70 | 4.85 | +1.33 | +38.89% | 42 | 40 | 32.97% |
| SBUX230519C00100000 | 2023-03-30 3:50PM EDT | 2023-05-19 | 5.07 | 5.10 | 5.25 | +0.27 | +5.62% | 60 | 3,210 | 30.69% |
| SBUX230616C00100000 | 2023-03-30 3:44PM EDT | 2023-06-16 | 5.95 | 5.95 | 6.10 | +0.35 | +6.25% | 167 | 4,389 | 29.19% |
| SBUX230721C00100000 | 2023-03-30 10:37AM EDT | 2023-07-21 | 7.06 | 7.00 | 7.15 | +0.56 | +8.62% | 10 | 501 | 28.97% |
| SBUX230915C00100000 | 2023-03-30 10:55AM EDT | 2023-09-15 | 8.77 | 8.60 | 8.75 | +1.47 | +20.14% | 2 | 296 | 29.58% |
| SBUX231020C00100000 | 2023-03-30 10:55AM EDT | 2023-10-20 | 9.62 | 9.30 | 9.65 | +1.42 | +17.32% | 1 | 87 | 29.94% |
| SBUX240119C00100000 | 2023-03-30 11:08AM EDT | 2024-01-19 | 11.53 | 11.40 | 11.65 | +0.82 | +7.66% | 10 | 14,854 | 30.49% |
| SBUX240621C00100000 | 2023-03-29 1:52PM EDT | 2024-06-21 | 13.15 | 14.00 | 14.40 | 0.00 | - | 5 | 60 | 30.96% |
| SBUX250117C00100000 | 2023-03-27 3:23PM EDT | 2025-01-17 | 15.65 | 16.90 | 17.45 | 0.00 | - | 10 | 417 | 31.32% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230331P00100000 | 2023-03-30 3:58PM EDT | 2023-03-31 | 0.11 | 0.10 | 0.12 | -0.28 | -71.79% | 454 | 963 | 25.78% |
| SBUX230406P00100000 | 2023-03-30 3:56PM EDT | 2023-04-06 | 0.69 | 0.63 | 0.68 | -0.26 | -27.37% | 200 | 500 | 22.10% |
| SBUX230414P00100000 | 2023-03-30 3:52PM EDT | 2023-04-14 | 1.24 | 1.17 | 1.24 | -0.24 | -16.22% | 86 | 207 | 22.41% |
| SBUX230421P00100000 | 2023-03-30 3:59PM EDT | 2023-04-21 | 1.55 | 1.53 | 1.56 | -0.34 | -17.99% | 152 | 6,525 | 21.88% |
| SBUX230428P00100000 | 2023-03-30 3:39PM EDT | 2023-04-28 | 1.89 | 1.81 | 1.88 | -0.30 | -13.70% | 72 | 133 | 21.95% |
| SBUX230505P00100000 | 2023-03-30 11:43AM EDT | 2023-05-05 | 2.99 | 2.91 | 3.05 | -0.41 | -12.06% | 40 | 34 | 29.13% |
| SBUX230519P00100000 | 2023-03-30 2:09PM EDT | 2023-05-19 | 3.80 | 3.55 | 3.65 | -0.05 | -1.30% | 59 | 4,253 | 28.80% |
| SBUX230616P00100000 | 2023-03-30 3:56PM EDT | 2023-06-16 | 4.20 | 4.20 | 4.30 | -0.60 | -12.50% | 260 | 6,891 | 26.59% |
| SBUX230721P00100000 | 2023-03-30 2:29PM EDT | 2023-07-21 | 4.90 | 4.80 | 4.90 | -0.15 | -2.97% | 28 | 914 | 24.80% |
| SBUX230915P00100000 | 2023-03-30 12:54PM EDT | 2023-09-15 | 6.30 | 6.15 | 6.25 | -0.63 | -9.09% | 110 | 888 | 25.26% |
| SBUX231020P00100000 | 2023-03-29 10:04AM EDT | 2023-10-20 | 7.60 | 6.60 | 6.75 | 0.00 | - | 6 | 33 | 24.67% |
| SBUX240119P00100000 | 2023-03-29 10:13AM EDT | 2024-01-19 | 9.00 | 7.95 | 8.15 | 0.00 | - | 3 | 5,266 | 24.42% |
| SBUX240621P00100000 | 2023-03-30 12:26PM EDT | 2024-06-21 | 10.00 | 9.80 | 10.05 | -1.00 | -9.09% | 1 | 52 | 24.10% |
| SBUX250117P00100000 | 2023-03-21 11:11AM EDT | 2025-01-17 | 12.15 | 11.40 | 11.90 | 0.00 | - | 1 | 254 | 23.37% |
© 2023 Yahoo. Tutti i diritti riservati.
