Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.935,51 +1.086,29 (+1,76%)
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:65.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802C00065000 | 2024-07-22 3:36PM EDT | 2024-08-02 | 11.89 | 9.30 | 10.15 | 0.00 | - | 2 | 2 | 90.72% |
| SBUX240809C00065000 | 2024-07-23 12:34PM EDT | 2024-08-09 | 11.70 | 8.45 | 10.55 | 0.00 | - | 1 | 3 | 56.49% |
| SBUX240816C00065000 | 2024-07-25 10:19AM EDT | 2024-08-16 | 11.23 | 8.60 | 10.30 | 0.00 | - | 2 | 309 | 65.67% |
| SBUX240823C00065000 | 2024-07-19 1:47PM EDT | 2024-08-23 | 10.59 | 8.60 | 10.75 | 0.00 | - | 1 | 18 | 64.84% |
| SBUX240920C00065000 | 2024-07-25 2:57PM EDT | 2024-09-20 | 9.80 | 9.90 | 10.85 | 0.00 | - | 20 | 134 | 47.05% |
| SBUX241018C00065000 | 2024-07-26 11:59AM EDT | 2024-10-18 | 11.25 | 9.30 | 11.10 | +1.25 | +12.50% | 34 | 676 | 40.80% |
| SBUX250117C00065000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 12.00 | 11.40 | 12.10 | +0.50 | +4.35% | 5 | 423 | 34.55% |
| SBUX250321C00065000 | 2024-07-23 3:54PM EDT | 2025-03-21 | 14.50 | 12.75 | 13.00 | 0.00 | - | 3 | 96 | 34.24% |
| SBUX250620C00065000 | 2024-07-24 2:00PM EDT | 2025-06-20 | 13.75 | 12.80 | 14.05 | -0.44 | -3.10% | 2 | 251 | 33.57% |
| SBUX260116C00065000 | 2024-07-26 9:30AM EDT | 2026-01-16 | 16.00 | 15.65 | 16.00 | -0.56 | -3.38% | 1 | 229 | 32.53% |
| SBUX260618C00065000 | 2024-07-25 2:32PM EDT | 2026-06-18 | 17.00 | 16.00 | 17.25 | 0.00 | - | 5 | 80 | 32.22% |
| SBUX261218C00065000 | 2024-07-22 3:56PM EDT | 2026-12-18 | 20.25 | 16.55 | 20.05 | 0.00 | - | 7 | 23 | 35.63% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802P00065000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.28 | 0.26 | 0.28 | -0.10 | -26.32% | 179 | 652 | 69.53% |
| SBUX240809P00065000 | 2024-07-26 3:43PM EDT | 2024-08-09 | 0.37 | 0.35 | 0.39 | +0.05 | +15.63% | 66 | 263 | 53.42% |
| SBUX240816P00065000 | 2024-07-26 3:33PM EDT | 2024-08-16 | 0.46 | 0.47 | 0.50 | -0.14 | -23.33% | 147 | 3,437 | 47.61% |
| SBUX240823P00065000 | 2024-07-26 2:49PM EDT | 2024-08-23 | 0.55 | 0.44 | 0.58 | -0.05 | -8.33% | 3 | 79 | 43.16% |
| SBUX240830P00065000 | 2024-07-26 11:51AM EDT | 2024-08-30 | 0.57 | 0.61 | 0.70 | -0.08 | -12.31% | 14 | 9 | 41.07% |
| SBUX240920P00065000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 0.91 | 0.80 | 0.89 | -0.02 | -2.15% | 84 | 16,799 | 35.33% |
| SBUX241018P00065000 | 2024-07-26 3:58PM EDT | 2024-10-18 | 1.14 | 1.08 | 1.20 | -0.06 | -5.00% | 110 | 7,155 | 32.32% |
| SBUX250117P00065000 | 2024-07-26 2:58PM EDT | 2025-01-17 | 2.34 | 2.27 | 2.55 | -0.01 | -0.43% | 22 | 6,867 | 31.48% |
| SBUX250321P00065000 | 2024-07-25 2:01PM EDT | 2025-03-21 | 2.96 | 3.05 | 3.20 | -0.16 | -5.13% | 8 | 4,109 | 30.43% |
| SBUX250620P00065000 | 2024-07-25 3:50PM EDT | 2025-06-20 | 3.99 | 3.70 | 4.10 | 0.00 | - | 233 | 4,075 | 29.79% |
| SBUX260116P00065000 | 2024-07-26 2:06PM EDT | 2026-01-16 | 5.36 | 5.40 | 5.60 | -0.31 | -5.47% | 1 | 2,984 | 28.21% |
| SBUX260618P00065000 | 2024-07-25 3:52PM EDT | 2026-06-18 | 6.60 | 4.00 | 6.65 | 0.00 | - | 91 | 1,021 | 27.89% |
| SBUX261218P00065000 | 2024-07-25 10:59AM EDT | 2026-12-18 | 7.40 | 6.80 | 8.90 | 0.00 | - | 63 | 188 | 30.43% |
© 2024 Yahoo. Tutti i diritti riservati.