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
63.310,96 +1.315,45 (+2,12%)
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:80.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802C00080000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.83 | 0.80 | 0.87 | +0.01 | +1.22% | 862 | 2,644 | 67.87% |
| SBUX240809C00080000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 0.95 | 0.95 | 1.12 | +0.05 | +5.56% | 189 | 1,087 | 52.52% |
| SBUX240816C00080000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 1.08 | 1.06 | 1.12 | +0.07 | +6.93% | 538 | 26,027 | 44.39% |
| SBUX240823C00080000 | 2024-07-26 3:12PM EDT | 2024-08-23 | 1.22 | 1.11 | 1.21 | +0.17 | +16.19% | 25 | 756 | 39.82% |
| SBUX240830C00080000 | 2024-07-26 1:47PM EDT | 2024-08-30 | 1.30 | 1.17 | 1.34 | -0.04 | -2.99% | 32 | 118 | 37.33% |
| SBUX240920C00080000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 1.65 | 1.63 | 1.71 | +0.16 | +10.74% | 2,256 | 13,615 | 33.28% |
| SBUX241018C00080000 | 2024-07-26 2:49PM EDT | 2024-10-18 | 2.21 | 2.10 | 2.17 | +0.22 | +11.06% | 458 | 4,948 | 30.82% |
| SBUX250117C00080000 | 2024-07-26 3:52PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.05 | +0.25 | +6.67% | 514 | 9,237 | 31.10% |
| SBUX250321C00080000 | 2024-07-26 1:34PM EDT | 2025-03-21 | 5.15 | 4.80 | 5.10 | +0.25 | +5.10% | 20 | 1,441 | 31.17% |
| SBUX250620C00080000 | 2024-07-26 2:17PM EDT | 2025-06-20 | 6.50 | 6.15 | 6.50 | +0.20 | +3.17% | 61 | 2,789 | 31.56% |
| SBUX260116C00080000 | 2024-07-26 3:59PM EDT | 2026-01-16 | 8.65 | 7.95 | 9.45 | +0.15 | +1.76% | 176 | 3,217 | 32.88% |
| SBUX260618C00080000 | 2024-07-26 2:11PM EDT | 2026-06-18 | 10.20 | 9.20 | 10.15 | +0.55 | +5.70% | 22 | 24,073 | 30.74% |
| SBUX261218C00080000 | 2024-07-26 3:10PM EDT | 2026-12-18 | 11.52 | 11.20 | 12.30 | -0.08 | -0.69% | 7 | 128 | 32.04% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802P00080000 | 2024-07-26 3:55PM EDT | 2024-08-02 | 6.15 | 6.55 | 8.80 | -0.42 | -6.39% | 8 | 3,168 | 94.53% |
| SBUX240809P00080000 | 2024-07-26 1:54PM EDT | 2024-08-09 | 6.65 | 6.70 | 7.80 | +0.90 | +15.65% | 3 | 29 | 58.20% |
| SBUX240816P00080000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 7.00 | 7.15 | 8.20 | -0.65 | -8.50% | 50 | 9,449 | 54.59% |
| SBUX240823P00080000 | 2024-07-26 12:27PM EDT | 2024-08-23 | 6.78 | 7.20 | 7.40 | +1.18 | +21.07% | 2 | 18 | 43.36% |
| SBUX240830P00080000 | 2024-07-26 10:51AM EDT | 2024-08-30 | 7.35 | 6.15 | 7.50 | +0.13 | +1.80% | 2 | 144 | 40.06% |
| SBUX240920P00080000 | 2024-07-26 3:41PM EDT | 2024-09-20 | 7.50 | 7.50 | 7.90 | -0.22 | -2.85% | 47 | 5,064 | 35.65% |
| SBUX241018P00080000 | 2024-07-26 3:28PM EDT | 2024-10-18 | 7.68 | 6.80 | 8.40 | -0.08 | -1.03% | 2 | 1,448 | 33.01% |
| SBUX250117P00080000 | 2024-07-26 11:19AM EDT | 2025-01-17 | 8.93 | 9.15 | 9.30 | -0.52 | -5.50% | 55 | 8,428 | 27.56% |
| SBUX250321P00080000 | 2024-07-26 3:14PM EDT | 2025-03-21 | 10.00 | 9.75 | 10.20 | +1.35 | +15.61% | 50 | 1,449 | 27.55% |
| SBUX250620P00080000 | 2024-07-26 11:19AM EDT | 2025-06-20 | 10.73 | 10.75 | 11.90 | -0.52 | -4.62% | 50 | 1,243 | 29.60% |
| SBUX260116P00080000 | 2024-07-26 10:19AM EDT | 2026-01-16 | 12.44 | 11.80 | 13.00 | -0.18 | -1.43% | 6 | 894 | 26.22% |
| SBUX260618P00080000 | 2024-07-25 2:26PM EDT | 2026-06-18 | 13.50 | 12.95 | 14.05 | 0.00 | - | 8 | 573 | 25.73% |
| SBUX261218P00080000 | 2024-07-24 3:12PM EDT | 2026-12-18 | 14.60 | 12.90 | 15.95 | 0.00 | - | 3 | 41 | 27.05% |
© 2024 Yahoo. Tutti i diritti riservati.