Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240405C00080000 | 2024-03-27 12:45PM EDT | 2024-04-05 | 11.35 | 10.60 | 12.25 | 0.00 | - | 8 | 8 | 87.01% |
SBUX240419C00080000 | 2024-03-28 3:43PM EDT | 2024-04-19 | 11.83 | 10.70 | 12.55 | +0.63 | +5.63% | 1 | 294 | 58.28% |
SBUX240426C00080000 | 2024-03-15 10:48AM EDT | 2024-04-26 | 12.00 | 11.15 | 13.75 | 0.00 | - | 2 | 4 | 68.02% |
SBUX240503C00080000 | 2024-03-27 11:32AM EDT | 2024-05-03 | 12.00 | 10.15 | 13.55 | 0.00 | - | 1 | 1 | 58.64% |
SBUX240517C00080000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 12.25 | 12.15 | 13.40 | -0.60 | -4.67% | 11 | 451 | 48.19% |
SBUX240621C00080000 | 2024-03-28 11:03AM EDT | 2024-06-21 | 12.70 | 11.50 | 13.10 | +0.65 | +5.39% | 10 | 593 | 34.50% |
SBUX240719C00080000 | 2024-03-28 10:41AM EDT | 2024-07-19 | 13.37 | 12.70 | 13.15 | +0.34 | +2.61% | 34 | 197 | 30.27% |
SBUX240920C00080000 | 2024-03-28 3:58PM EDT | 2024-09-20 | 14.18 | 14.05 | 15.10 | -0.07 | -0.49% | 2 | 484 | 34.55% |
SBUX241018C00080000 | 2024-03-28 12:26PM EDT | 2024-10-18 | 14.85 | 13.90 | 14.80 | +0.25 | +1.71% | 70 | 360 | 30.70% |
SBUX250117C00080000 | 2024-03-18 2:42PM EDT | 2025-01-17 | 16.45 | 15.90 | 16.25 | +0.18 | +1.11% | 4 | 424 | 31.00% |
SBUX250620C00080000 | 2024-03-27 9:56AM EDT | 2025-06-20 | 18.65 | 17.30 | 18.80 | 0.00 | - | 25 | 115 | 32.58% |
SBUX260116C00080000 | 2024-03-27 9:49AM EDT | 2026-01-16 | 20.60 | 20.20 | 21.55 | 0.00 | - | 1 | 193 | 33.35% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240405P00080000 | 2024-03-28 1:46PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 215 | 212 | 35.94% |
SBUX240412P00080000 | 2024-03-26 1:42PM EDT | 2024-04-12 | 0.03 | 0.01 | 0.52 | 0.00 | - | 5 | 110 | 54.39% |
SBUX240419P00080000 | 2024-03-28 1:36PM EDT | 2024-04-19 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 40 | 1,435 | 28.81% |
SBUX240426P00080000 | 2024-03-26 9:30AM EDT | 2024-04-26 | 0.10 | 0.02 | 0.99 | -0.02 | -16.67% | 2 | 63 | 47.95% |
SBUX240503P00080000 | 2024-03-27 2:42PM EDT | 2024-05-03 | 0.31 | 0.26 | 0.30 | 0.00 | - | 8 | 48 | 30.32% |
SBUX240517P00080000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.43 | -0.01 | -2.33% | 20 | 4,499 | 28.25% |
SBUX240621P00080000 | 2024-03-28 3:39PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.70 | -0.05 | -6.94% | 25 | 7,064 | 24.98% |
SBUX240719P00080000 | 2024-03-28 1:36PM EDT | 2024-07-19 | 0.87 | 0.88 | 0.92 | -0.08 | -8.42% | 9 | 439 | 23.68% |
SBUX240920P00080000 | 2024-03-28 2:38PM EDT | 2024-09-20 | 1.76 | 1.74 | 1.84 | -0.04 | -2.22% | 69 | 3,407 | 24.73% |
SBUX241018P00080000 | 2024-03-28 3:25PM EDT | 2024-10-18 | 1.98 | 1.97 | 2.05 | -0.04 | -1.98% | 86 | 199 | 24.08% |
SBUX250117P00080000 | 2024-03-28 3:45PM EDT | 2025-01-17 | 3.00 | 3.00 | 3.60 | -0.10 | -3.23% | 113 | 4,061 | 26.28% |
SBUX250620P00080000 | 2024-03-27 3:33PM EDT | 2025-06-20 | 4.58 | 4.40 | 4.65 | 0.00 | - | 5 | 118 | 24.52% |
SBUX260116P00080000 | 2024-03-26 2:01PM EDT | 2026-01-16 | 6.50 | 6.00 | 6.50 | 0.00 | - | 1 | 435 | 24.75% |