Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.969,76 -1.077,87 (-1,80%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503C00075000 | 2024-04-16 3:01PM EDT | 2024-05-03 | 11.21 | 11.75 | 15.40 | 0.00 | - | 20 | 70 | 82.62% |
| SBUX240510C00075000 | 2024-04-16 3:18PM EDT | 2024-05-10 | 11.45 | 12.35 | 14.25 | 0.00 | - | 1 | 2 | 80.42% |
| SBUX240517C00075000 | 2024-04-19 10:53AM EDT | 2024-05-17 | 13.50 | 13.20 | 14.30 | 0.00 | - | 31 | 71 | 53.27% |
| SBUX240524C00075000 | 2024-04-18 2:57PM EDT | 2024-05-24 | 12.87 | 11.90 | 15.50 | 0.00 | - | 1 | 1 | 77.47% |
| SBUX240621C00075000 | 2024-04-26 1:48PM EDT | 2024-06-21 | 14.27 | 13.05 | 14.85 | +1.57 | +12.36% | 20 | 797 | 47.62% |
| SBUX240719C00075000 | 2024-04-16 11:55AM EDT | 2024-07-19 | 12.00 | 13.90 | 15.00 | 0.00 | - | 11 | 29 | 40.28% |
| SBUX240920C00075000 | 2024-04-19 11:42AM EDT | 2024-09-20 | 14.76 | 13.25 | 16.40 | 0.00 | - | 1 | 285 | 39.43% |
| SBUX241018C00075000 | 2024-04-19 11:52AM EDT | 2024-10-18 | 15.45 | 15.60 | 15.90 | 0.00 | - | 3 | 284 | 33.31% |
| SBUX250117C00075000 | 2024-04-23 10:24AM EDT | 2025-01-17 | 16.65 | 16.90 | 17.45 | 0.00 | - | 1 | 598 | 33.89% |
| SBUX250620C00075000 | 2024-04-24 3:51PM EDT | 2025-06-20 | 19.50 | 18.65 | 19.25 | 0.00 | - | 5 | 76 | 32.93% |
| SBUX260116C00075000 | 2024-04-26 12:34PM EDT | 2026-01-16 | 21.95 | 20.75 | 21.60 | +0.90 | +4.28% | 5 | 179 | 33.01% |
| SBUX260618C00075000 | 2024-04-16 9:30AM EDT | 2026-06-18 | 20.40 | 22.10 | 23.05 | 0.00 | - | 30 | 36 | 32.94% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503P00075000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 165 | 252 | 61.52% |
| SBUX240510P00075000 | 2024-04-25 11:49AM EDT | 2024-05-10 | 0.17 | 0.07 | 0.32 | 0.00 | - | 1 | 85 | 52.05% |
| SBUX240517P00075000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.22 | 0.19 | 0.23 | -0.01 | -4.35% | 44 | 788 | 44.04% |
| SBUX240524P00075000 | 2024-04-26 12:32PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.28 | 0.00 | - | 209 | 58 | 39.89% |
| SBUX240531P00075000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 0.43 | 0.30 | 0.34 | 0.00 | - | 5 | 55 | 37.35% |
| SBUX240621P00075000 | 2024-04-26 3:53PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.57 | -0.07 | -14.00% | 60 | 6,826 | 33.84% |
| SBUX240719P00075000 | 2024-04-26 12:26PM EDT | 2024-07-19 | 0.57 | 0.59 | 0.62 | -0.08 | -12.31% | 31 | 1,492 | 28.30% |
| SBUX240920P00075000 | 2024-04-26 1:51PM EDT | 2024-09-20 | 1.31 | 1.15 | 1.49 | -0.09 | -6.43% | 7 | 2,745 | 28.61% |
| SBUX241018P00075000 | 2024-04-26 3:34PM EDT | 2024-10-18 | 1.54 | 1.52 | 1.60 | -0.10 | -6.10% | 127 | 803 | 26.95% |
| SBUX250117P00075000 | 2024-04-26 12:29PM EDT | 2025-01-17 | 2.37 | 2.38 | 2.54 | -0.19 | -7.42% | 5 | 5,818 | 26.53% |
| SBUX250321P00075000 | 2024-04-26 12:03PM EDT | 2025-03-21 | 3.03 | 3.00 | 3.15 | -0.07 | -2.26% | 3 | 401 | 26.37% |
| SBUX250620P00075000 | 2024-04-25 1:49PM EDT | 2025-06-20 | 3.88 | 3.70 | 3.95 | 0.00 | - | 2 | 98 | 26.14% |
| SBUX260116P00075000 | 2024-04-25 12:02PM EDT | 2026-01-16 | 5.40 | 5.05 | 5.40 | 0.00 | - | 3 | 1,180 | 25.31% |
| SBUX260618P00075000 | 2024-04-24 1:44PM EDT | 2026-06-18 | 6.14 | 6.00 | 6.35 | 0.00 | - | 6 | 35 | 24.97% |
© 2024 Yahoo. Tutti i diritti riservati.