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
63.419,17 +1.206,20 (+1,94%)
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:75.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802C00075000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 2.40 | 2.35 | 2.41 | +0.21 | +9.59% | 933 | 2,103 | 68.75% |
| SBUX240809C00075000 | 2024-07-26 3:36PM EDT | 2024-08-09 | 2.72 | 2.55 | 2.83 | +0.32 | +13.33% | 108 | 406 | 54.00% |
| SBUX240816C00075000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 2.73 | 2.70 | 2.83 | +0.22 | +8.76% | 439 | 7,997 | 46.05% |
| SBUX240823C00075000 | 2024-07-26 3:23PM EDT | 2024-08-23 | 2.97 | 2.76 | 2.92 | +0.39 | +15.12% | 137 | 464 | 40.99% |
| SBUX240830C00075000 | 2024-07-26 1:38PM EDT | 2024-08-30 | 3.09 | 2.87 | 3.05 | +0.19 | +6.55% | 13 | 159 | 38.09% |
| SBUX240906C00075000 | 2024-07-26 9:38AM EDT | 2024-09-06 | 3.08 | 3.00 | 3.65 | +0.08 | +2.67% | - | - | 40.75% |
| SBUX240920C00075000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.50 | +0.30 | +9.68% | 696 | 6,278 | 34.00% |
| SBUX241018C00075000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 4.00 | 3.95 | 4.05 | +0.15 | +3.90% | 376 | 2,936 | 31.64% |
| SBUX250117C00075000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 6.05 | 6.00 | 6.15 | +0.25 | +4.31% | 303 | 5,091 | 32.19% |
| SBUX250321C00075000 | 2024-07-26 1:38PM EDT | 2025-03-21 | 7.10 | 6.95 | 7.15 | +0.35 | +5.19% | 27 | 895 | 31.80% |
| SBUX250620C00075000 | 2024-07-26 3:09PM EDT | 2025-06-20 | 8.40 | 8.20 | 8.75 | +0.15 | +1.82% | 72 | 1,935 | 32.78% |
| SBUX260116C00075000 | 2024-07-26 1:00PM EDT | 2026-01-16 | 11.03 | 10.55 | 10.90 | +0.53 | +5.05% | 11 | 1,601 | 31.65% |
| SBUX260618C00075000 | 2024-07-26 10:34AM EDT | 2026-06-18 | 12.00 | 11.45 | 12.60 | -0.06 | -0.50% | 1 | 15,562 | 32.17% |
| SBUX261218C00075000 | 2024-07-25 3:57PM EDT | 2026-12-18 | 13.70 | 13.00 | 13.95 | +0.70 | +5.38% | 4 | 437 | 31.62% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802P00075000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 3.25 | 3.20 | 3.30 | -0.44 | -11.92% | 300 | 12,638 | 66.80% |
| SBUX240809P00075000 | 2024-07-26 3:22PM EDT | 2024-08-09 | 3.30 | 2.87 | 3.45 | -0.20 | -5.71% | 142 | 283 | 50.68% |
| SBUX240816P00075000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 3.80 | 3.70 | 3.80 | -0.31 | -7.54% | 561 | 23,257 | 46.34% |
| SBUX240823P00075000 | 2024-07-26 2:03PM EDT | 2024-08-23 | 3.65 | 3.80 | 3.95 | -0.45 | -10.98% | 30 | 82 | 41.97% |
| SBUX240830P00075000 | 2024-07-26 12:31PM EDT | 2024-08-30 | 4.09 | 3.25 | 4.10 | +0.27 | +7.07% | 3 | 178 | 39.19% |
| SBUX240920P00075000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 4.37 | 4.30 | 4.40 | -0.33 | -7.02% | 252 | 11,708 | 33.57% |
| SBUX241018P00075000 | 2024-07-26 3:27PM EDT | 2024-10-18 | 4.65 | 4.55 | 4.70 | -0.35 | -7.00% | 88 | 7,263 | 29.54% |
| SBUX250117P00075000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 6.28 | 6.20 | 6.40 | -0.32 | -4.85% | 123 | 14,900 | 28.78% |
| SBUX250321P00075000 | 2024-07-26 2:46PM EDT | 2025-03-21 | 7.07 | 7.10 | 7.60 | +0.07 | +1.00% | 9 | 2,618 | 29.72% |
| SBUX250620P00075000 | 2024-07-25 3:52PM EDT | 2025-06-20 | 8.10 | 8.05 | 8.25 | -0.30 | -3.57% | 1 | 1,808 | 27.61% |
| SBUX260116P00075000 | 2024-07-25 1:17PM EDT | 2026-01-16 | 9.95 | 9.30 | 10.05 | +0.23 | +2.37% | 1 | 2,258 | 26.62% |
| SBUX260618P00075000 | 2024-07-25 2:17PM EDT | 2026-06-18 | 10.85 | 10.25 | 11.05 | 0.00 | - | 1 | 803 | 25.97% |
| SBUX261218P00075000 | 2024-07-25 3:59PM EDT | 2026-12-18 | 12.09 | 11.30 | 12.20 | -0.01 | -0.08% | 1 | 416 | 25.65% |
© 2024 Yahoo. Tutti i diritti riservati.