Italia markets open in 3 hours 17 minutes
Dow Jones
33.852,53 +3,07 (+0,01%) Nasdaq
10.983,78 -65,72 (-0,59%) Nikkei 225
27.919,18 -108,66 (-0,39%) EUR/USD
1,0363 +0,0028 (+0,27%) BTC-EUR
16.288,01 +334,76 (+2,10%) CMC Crypto 200
400,61 +11,89 (+3,06%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:85.00
Opzioni d'acquistoper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221202C00085000 | 2022-11-29 10:46AM EST | 2022-12-02 | 13.90 | 13.65 | 13.80 | -0.15 | -1.07% | 10 | 117 | 83.59% |
| SBUX221209C00085000 | 2022-11-29 9:41AM EST | 2022-12-09 | 14.10 | 13.65 | 13.95 | -0.58 | -3.95% | 4 | 26 | 52.54% |
| SBUX221216C00085000 | 2022-11-29 2:07PM EST | 2022-12-16 | 13.85 | 13.90 | 14.10 | -0.65 | -4.48% | 16 | 61,763 | 51.95% |
| SBUX221223C00085000 | 2022-11-11 12:29PM EST | 2022-12-23 | 13.59 | 14.00 | 14.30 | 0.00 | - | 1 | 32 | 48.49% |
| SBUX221230C00085000 | 2022-11-25 11:53AM EST | 2022-12-30 | 15.08 | 14.15 | 14.55 | 0.00 | - | 21 | 22 | 47.17% |
| SBUX230120C00085000 | 2022-11-29 3:34PM EST | 2023-01-20 | 14.95 | 14.90 | 15.05 | -0.47 | -3.05% | 4 | 2,903 | 42.43% |
| SBUX230217C00085000 | 2022-11-28 10:12AM EST | 2023-02-17 | 16.71 | 15.65 | 16.00 | 0.00 | - | 1 | 95 | 42.11% |
| SBUX230317C00085000 | 2022-11-23 3:18PM EST | 2023-03-17 | 17.40 | 16.40 | 16.70 | 0.00 | - | 3 | 481 | 40.81% |
| SBUX230421C00085000 | 2022-11-29 1:49PM EST | 2023-04-21 | 17.10 | 17.30 | 17.60 | -0.80 | -4.47% | 1 | 319 | 40.30% |
| SBUX230721C00085000 | 2022-11-17 10:54AM EST | 2023-07-21 | 17.27 | 19.25 | 19.70 | 0.00 | - | - | 1 | 39.82% |
| SBUX240119C00085000 | 2022-11-29 3:43PM EST | 2024-01-19 | 22.75 | 22.55 | 22.90 | -0.25 | -1.09% | 1 | 840 | 38.93% |
| SBUX250117C00085000 | 2022-11-28 2:17PM EST | 2025-01-17 | 27.60 | 27.20 | 27.70 | 0.00 | - | 5 | 62 | 38.14% |
Opzioni Putper2 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX221202P00085000 | 2022-11-28 11:15AM EST | 2022-12-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 333 | 59.38% |
| SBUX221209P00085000 | 2022-11-29 3:34PM EST | 2022-12-09 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 8 | 67 | 41.02% |
| SBUX221216P00085000 | 2022-11-29 3:57PM EST | 2022-12-16 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 12,191 | 6,526 | 39.65% |
| SBUX221223P00085000 | 2022-11-29 2:16PM EST | 2022-12-23 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 9 | 55 | 37.11% |
| SBUX221230P00085000 | 2022-11-29 3:55PM EST | 2022-12-30 | 0.30 | 0.27 | 0.31 | -0.04 | -11.76% | 2 | 68 | 35.30% |
| SBUX230120P00085000 | 2022-11-29 3:41PM EST | 2023-01-20 | 0.68 | 0.69 | 0.72 | -0.08 | -10.53% | 287 | 8,061 | 34.11% |
| SBUX230217P00085000 | 2022-11-29 10:39AM EST | 2023-02-17 | 1.59 | 1.56 | 1.61 | 0.00 | - | 57 | 85 | 36.16% |
| SBUX230317P00085000 | 2022-11-29 3:02PM EST | 2023-03-17 | 2.14 | 2.10 | 2.17 | -0.02 | -0.93% | 7 | 2,325 | 35.11% |
| SBUX230421P00085000 | 2022-11-29 11:03AM EST | 2023-04-21 | 2.69 | 2.65 | 2.72 | -0.05 | -1.82% | 16 | 913 | 33.70% |
| SBUX230616P00085000 | 2022-11-18 11:22AM EST | 2023-06-16 | 3.85 | 3.60 | 3.70 | 0.00 | - | 6 | 86 | 33.11% |
| SBUX230721P00085000 | 2022-11-23 10:58AM EST | 2023-07-21 | 3.80 | 3.95 | 4.10 | 0.00 | - | - | 23 | 32.17% |
| SBUX230915P00085000 | 2022-11-16 11:18AM EST | 2023-09-15 | 5.30 | 4.75 | 4.85 | 0.00 | - | 11 | 17 | 31.61% |
| SBUX240119P00085000 | 2022-11-29 3:43PM EST | 2024-01-19 | 6.35 | 6.20 | 6.40 | +0.05 | +0.79% | 1 | 1,408 | 30.93% |
| SBUX250117P00085000 | 2022-11-28 2:37PM EST | 2025-01-17 | 9.55 | 9.20 | 9.75 | 0.00 | - | 1 | 537 | 29.50% |
© 2022 Yahoo. Tutti i diritti riservati.
