Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240328C00090000 | 2024-03-28 3:42PM EDT | 2024-03-28 | 1.51 | 1.04 | 1.83 | +0.22 | +17.05% | 124 | 308 | 51.86% |
SBUX240405C00090000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 1.76 | 1.72 | 1.81 | -0.18 | -9.28% | 38 | 193 | 16.90% |
SBUX240412C00090000 | 2024-03-28 2:18PM EDT | 2024-04-12 | 2.31 | 1.89 | 2.39 | -0.04 | -1.70% | 9 | 338 | 21.12% |
SBUX240419C00090000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 2.44 | 2.33 | 2.49 | -0.16 | -6.15% | 264 | 4,128 | 18.78% |
SBUX240426C00090000 | 2024-03-28 2:58PM EDT | 2024-04-26 | 2.79 | 2.31 | 3.20 | +0.09 | +3.33% | 12 | 114 | 23.54% |
SBUX240503C00090000 | 2024-03-28 3:52PM EDT | 2024-05-03 | 4.00 | 3.80 | 4.10 | -0.17 | -4.08% | 224 | 1,521 | 29.18% |
SBUX240517C00090000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 4.49 | 4.30 | 4.45 | -0.01 | -0.22% | 139 | 2,683 | 27.47% |
SBUX240621C00090000 | 2024-03-28 3:04PM EDT | 2024-06-21 | 5.05 | 4.95 | 5.10 | -0.10 | -1.94% | 14 | 965 | 24.89% |
SBUX240719C00090000 | 2024-03-28 11:42AM EDT | 2024-07-19 | 5.75 | 5.65 | 5.80 | -0.10 | -1.71% | 35 | 604 | 25.11% |
SBUX240920C00090000 | 2024-03-28 12:26PM EDT | 2024-09-20 | 7.40 | 7.20 | 7.40 | +0.10 | +1.37% | 16 | 528 | 26.55% |
SBUX241018C00090000 | 2024-03-28 1:57PM EDT | 2024-10-18 | 8.00 | 7.75 | 8.00 | -0.18 | -2.20% | 10 | 202 | 26.90% |
SBUX250117C00090000 | 2024-03-28 3:45PM EDT | 2025-01-17 | 9.70 | 9.50 | 9.75 | +0.21 | +2.21% | 162 | 1,368 | 27.80% |
SBUX250620C00090000 | 2024-03-28 3:41PM EDT | 2025-06-20 | 12.15 | 10.90 | 12.20 | +0.55 | +4.74% | 7 | 67 | 28.71% |
SBUX260116C00090000 | 2024-03-28 3:37PM EDT | 2026-01-16 | 15.01 | 14.75 | 15.00 | +0.16 | +1.08% | 4 | 15,152 | 29.56% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240328P00090000 | 2024-03-28 3:49PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 927 | 1,786 | 16.02% |
SBUX240405P00090000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.27 | 0.26 | 0.30 | -0.06 | -18.18% | 1,101 | 1,525 | 14.31% |
SBUX240412P00090000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 0.55 | 0.55 | 0.65 | -0.05 | -8.33% | 46 | 314 | 16.11% |
SBUX240419P00090000 | 2024-03-28 3:56PM EDT | 2024-04-19 | 0.80 | 0.77 | 0.80 | +0.01 | +1.27% | 231 | 12,937 | 15.26% |
SBUX240426P00090000 | 2024-03-28 3:08PM EDT | 2024-04-26 | 1.00 | 0.94 | 1.04 | -0.10 | -9.09% | 45 | 130 | 15.85% |
SBUX240503P00090000 | 2024-03-28 2:49PM EDT | 2024-05-03 | 2.19 | 1.85 | 2.23 | -0.04 | -1.79% | 18 | 56 | 24.94% |
SBUX240517P00090000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 2.57 | 2.61 | 2.64 | -0.05 | -1.91% | 229 | 14,143 | 24.33% |
SBUX240621P00090000 | 2024-03-28 3:58PM EDT | 2024-06-21 | 3.10 | 3.05 | 3.20 | 0.00 | - | 332 | 2,860 | 21.97% |
SBUX240719P00090000 | 2024-03-28 11:57AM EDT | 2024-07-19 | 3.40 | 3.45 | 3.55 | -0.05 | -1.45% | 219 | 1,561 | 20.83% |
SBUX240920P00090000 | 2024-03-28 3:06PM EDT | 2024-09-20 | 4.70 | 4.70 | 4.80 | -0.20 | -4.08% | 498 | 3,903 | 21.73% |
SBUX241018P00090000 | 2024-03-28 12:18PM EDT | 2024-10-18 | 5.05 | 4.95 | 5.20 | -0.40 | -7.34% | 75 | 185 | 21.68% |
SBUX250117P00090000 | 2024-03-28 3:08PM EDT | 2025-01-17 | 6.25 | 6.30 | 6.85 | -0.20 | -3.10% | 40 | 1,916 | 23.15% |
SBUX250620P00090000 | 2024-03-15 3:50PM EDT | 2025-06-20 | 8.50 | 7.85 | 8.40 | 0.00 | - | 1 | 124 | 22.67% |
SBUX260116P00090000 | 2024-03-25 3:48PM EDT | 2026-01-16 | 9.95 | 9.65 | 10.40 | -0.02 | -0.20% | 80 | 438 | 22.88% |