Italia markets close in 24 minutes
FTSE MIB
25.965,09 -517,12 (-1,95%) Dow Jones
32.061,66 -43,59 (-0,14%) Nasdaq
11.746,76 -40,64 (-0,34%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,36 -0,60 (-0,86%) Bitcoin EUR
26.030,94 -501,56 (-1,89%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 12:06PM EDT. Mercato aperto.
Prezzo d'esercizio:105.00
Opzioni d'acquistoper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230324C00105000 | 2023-03-24 11:00AM EDT | 2023-03-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 582 | 56.25% |
| SBUX230331C00105000 | 2023-03-24 11:39AM EDT | 2023-03-31 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 276 | 399 | 28.71% |
| SBUX230406C00105000 | 2023-03-24 11:20AM EDT | 2023-04-06 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 234 | 151 | 25.73% |
| SBUX230414C00105000 | 2023-03-24 11:00AM EDT | 2023-04-14 | 0.37 | 0.34 | 0.36 | -0.12 | -24.49% | 22 | 166 | 25.34% |
| SBUX230421C00105000 | 2023-03-24 11:41AM EDT | 2023-04-21 | 0.54 | 0.54 | 0.56 | -0.15 | -21.74% | 94 | 7,551 | 25.34% |
| SBUX230428C00105000 | 2023-03-24 11:41AM EDT | 2023-04-28 | 0.71 | 0.72 | 0.78 | -0.34 | -32.38% | 6 | 85 | 25.54% |
| SBUX230519C00105000 | 2023-03-24 11:50AM EDT | 2023-05-19 | 1.82 | 1.82 | 1.85 | -0.07 | -3.70% | 213 | 4,367 | 29.31% |
| SBUX230616C00105000 | 2023-03-24 11:14AM EDT | 2023-06-16 | 2.46 | 2.49 | 2.53 | -0.37 | -13.07% | 21 | 7,167 | 28.16% |
| SBUX230721C00105000 | 2023-03-24 10:32AM EDT | 2023-07-21 | 3.35 | 3.30 | 3.40 | -0.20 | -5.63% | 8 | 564 | 27.97% |
| SBUX230915C00105000 | 2023-03-24 9:30AM EDT | 2023-09-15 | 4.84 | 4.75 | 4.90 | -0.16 | -3.20% | 3 | 1,308 | 28.95% |
| SBUX231020C00105000 | 2023-03-24 10:55AM EDT | 2023-10-20 | 5.55 | 5.45 | 5.60 | -0.35 | -5.93% | 5 | 103 | 28.88% |
| SBUX240119C00105000 | 2023-03-24 11:25AM EDT | 2024-01-19 | 7.35 | 7.30 | 7.50 | -0.56 | -7.08% | 2 | 2,788 | 29.60% |
| SBUX240621C00105000 | 2023-03-21 10:25AM EDT | 2024-06-21 | 11.75 | 9.75 | 10.05 | 0.00 | - | 200 | 208 | 29.98% |
| SBUX250117C00105000 | 2023-03-23 9:48AM EDT | 2025-01-17 | 13.60 | 12.40 | 12.80 | 0.00 | - | 1 | 604 | 30.04% |
Opzioni Putper24 marzo 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX230324P00105000 | 2023-03-24 11:06AM EDT | 2023-03-24 | 7.64 | 7.20 | 7.65 | +2.24 | +41.48% | 5 | 31 | 94.92% |
| SBUX230331P00105000 | 2023-03-23 2:22PM EDT | 2023-03-31 | 7.68 | 7.30 | 7.55 | +1.18 | +18.15% | 1 | 158 | 26.95% |
| SBUX230406P00105000 | 2023-03-23 12:07PM EDT | 2023-04-06 | 5.35 | 7.30 | 7.55 | 0.00 | - | 5 | 154 | 20.41% |
| SBUX230414P00105000 | 2023-03-23 10:09AM EDT | 2023-04-14 | 5.65 | 7.45 | 7.65 | 0.00 | - | 9 | 43 | 20.26% |
| SBUX230421P00105000 | 2023-03-24 11:22AM EDT | 2023-04-21 | 8.00 | 7.60 | 7.80 | +0.45 | +5.96% | 20 | 5,792 | 21.00% |
| SBUX230428P00105000 | 2023-03-13 9:30AM EDT | 2023-04-28 | 7.84 | 7.55 | 8.00 | 0.00 | - | - | 2 | 21.92% |
| SBUX230519P00105000 | 2023-03-24 10:47AM EDT | 2023-05-19 | 9.00 | 8.90 | 9.10 | +1.00 | +12.50% | 9 | 4,161 | 27.37% |
| SBUX230616P00105000 | 2023-03-24 11:46AM EDT | 2023-06-16 | 9.45 | 9.30 | 9.50 | +0.75 | +8.62% | 21 | 2,628 | 24.95% |
| SBUX230721P00105000 | 2023-03-23 3:14PM EDT | 2023-07-21 | 9.40 | 9.80 | 10.00 | 0.00 | - | 20 | 566 | 23.57% |
| SBUX230915P00105000 | 2023-03-21 2:03PM EDT | 2023-09-15 | 9.40 | 11.00 | 11.15 | 0.00 | - | 3 | 393 | 24.11% |
| SBUX231020P00105000 | 2023-03-23 3:18PM EDT | 2023-10-20 | 11.05 | 11.40 | 11.55 | 0.00 | - | 18 | 281 | 23.46% |
| SBUX240119P00105000 | 2023-03-23 2:58PM EDT | 2024-01-19 | 12.55 | 12.70 | 12.85 | 0.00 | - | 3 | 1,941 | 23.43% |
| SBUX240621P00105000 | 2023-03-16 11:01AM EDT | 2024-06-21 | 13.45 | 14.20 | 14.70 | 0.00 | - | 15 | 16 | 23.41% |
| SBUX250117P00105000 | 2023-03-23 9:48AM EDT | 2025-01-17 | 15.10 | 15.75 | 16.55 | 0.00 | - | 1 | 244 | 22.93% |
© 2023 Yahoo. Tutti i diritti riservati.
