Italia markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
91,39-0,11 (-0,12%)
Alla chiusura: 04:00PM EDT
91,55 +0,16 (+0,18%)
Dopo ore: 05:02PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:90.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240328C000900002024-03-28 3:42PM EDT2024-03-281.511.041.83+0.22+17.05%12430851.86%
SBUX240405C000900002024-03-28 3:58PM EDT2024-04-051.761.721.81-0.18-9.28%3819316.90%
SBUX240412C000900002024-03-28 2:18PM EDT2024-04-122.311.892.39-0.04-1.70%933821.12%
SBUX240419C000900002024-03-28 3:54PM EDT2024-04-192.442.332.49-0.16-6.15%2644,12818.78%
SBUX240426C000900002024-03-28 2:58PM EDT2024-04-262.792.313.20+0.09+3.33%1211423.54%
SBUX240503C000900002024-03-28 3:52PM EDT2024-05-034.003.804.10-0.17-4.08%2241,52129.18%
SBUX240517C000900002024-03-28 3:42PM EDT2024-05-174.494.304.45-0.01-0.22%1392,68327.47%
SBUX240621C000900002024-03-28 3:04PM EDT2024-06-215.054.955.10-0.10-1.94%1496524.89%
SBUX240719C000900002024-03-28 11:42AM EDT2024-07-195.755.655.80-0.10-1.71%3560425.11%
SBUX240920C000900002024-03-28 12:26PM EDT2024-09-207.407.207.40+0.10+1.37%1652826.55%
SBUX241018C000900002024-03-28 1:57PM EDT2024-10-188.007.758.00-0.18-2.20%1020226.90%
SBUX250117C000900002024-03-28 3:45PM EDT2025-01-179.709.509.75+0.21+2.21%1621,36827.80%
SBUX250620C000900002024-03-28 3:41PM EDT2025-06-2012.1510.9012.20+0.55+4.74%76728.71%
SBUX260116C000900002024-03-28 3:37PM EDT2026-01-1615.0114.7515.00+0.16+1.08%415,15229.56%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SBUX240328P000900002024-03-28 3:49PM EDT2024-03-280.010.000.01-0.03-75.00%9271,78616.02%
SBUX240405P000900002024-03-28 3:59PM EDT2024-04-050.270.260.30-0.06-18.18%1,1011,52514.31%
SBUX240412P000900002024-03-28 3:49PM EDT2024-04-120.550.550.65-0.05-8.33%4631416.11%
SBUX240419P000900002024-03-28 3:56PM EDT2024-04-190.800.770.80+0.01+1.27%23112,93715.26%
SBUX240426P000900002024-03-28 3:08PM EDT2024-04-261.000.941.04-0.10-9.09%4513015.85%
SBUX240503P000900002024-03-28 2:49PM EDT2024-05-032.191.852.23-0.04-1.79%185624.94%
SBUX240517P000900002024-03-28 3:42PM EDT2024-05-172.572.612.64-0.05-1.91%22914,14324.33%
SBUX240621P000900002024-03-28 3:58PM EDT2024-06-213.103.053.200.00-3322,86021.97%
SBUX240719P000900002024-03-28 11:57AM EDT2024-07-193.403.453.55-0.05-1.45%2191,56120.83%
SBUX240920P000900002024-03-28 3:06PM EDT2024-09-204.704.704.80-0.20-4.08%4983,90321.73%
SBUX241018P000900002024-03-28 12:18PM EDT2024-10-185.054.955.20-0.40-7.34%7518521.68%
SBUX250117P000900002024-03-28 3:08PM EDT2025-01-176.256.306.85-0.20-3.10%401,91623.15%
SBUX250620P000900002024-03-15 3:50PM EDT2025-06-208.507.858.400.00-112422.67%
SBUX260116P000900002024-03-25 3:48PM EDT2026-01-169.959.6510.40-0.02-0.20%8043822.88%