U.S. markets closed
F S&P 500
5,060.00 -7.00 (-0.14%) F Dow Jones
37,993.00 0.00 (0.00%) F Nasdaq
17,513.00 -58.25 (-0.33%) E-mini Russell 2000 Index Futur
1,983.50 -2.10 (-0.11%) Petróleo
81.19 -0.74 (-0.90%) Oro
2,298.00 -4.90 (-0.21%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503C00075000 | 2024-04-16 3:01PM EDT | 75.00 | 11.21 | 11.85 | 15.70 | 0.00 | - | 20 | 70 | 123.83% |
| SBUX240503C00076000 | 2024-04-26 11:31AM EDT | 76.00 | 12.66 | 11.15 | 14.70 | 0.00 | - | 2 | 2 | 128.91% |
| SBUX240503C00078000 | 2024-04-29 12:50PM EDT | 78.00 | 10.22 | 10.40 | 11.45 | 0.00 | - | 21 | 22 | 112.11% |
| SBUX240503C00079000 | 2024-04-30 2:49PM EDT | 79.00 | 10.05 | 8.45 | 10.00 | +2.85 | +39.58% | 2 | 3 | 108.69% |
| SBUX240503C00080000 | 2024-04-30 3:35PM EDT | 80.00 | 9.20 | 7.25 | 9.00 | +0.80 | +9.52% | 14 | 38 | 99.95% |
| SBUX240503C00081000 | 2024-04-29 11:47AM EDT | 81.00 | 7.70 | 6.15 | 9.05 | 0.00 | - | 2 | 10 | 61.13% |
| SBUX240503C00082000 | 2024-04-30 10:39AM EDT | 82.00 | 6.71 | 7.00 | 9.10 | -0.24 | -3.45% | 7 | 22 | 129.69% |
| SBUX240503C00083000 | 2024-04-26 11:28AM EDT | 83.00 | 6.58 | 6.10 | 8.25 | +0.16 | +2.49% | 3 | 63 | 123.24% |
| SBUX240503C00084000 | 2024-04-30 3:59PM EDT | 84.00 | 5.57 | 5.45 | 5.65 | +0.27 | +5.09% | 29 | 62 | 87.89% |
| SBUX240503C00085000 | 2024-04-30 3:59PM EDT | 85.00 | 4.87 | 4.75 | 4.95 | +0.30 | +6.56% | 90 | 225 | 88.04% |
| SBUX240503C00086000 | 2024-04-30 3:58PM EDT | 86.00 | 4.26 | 4.10 | 4.30 | +0.35 | +8.95% | 111 | 927 | 88.09% |
| SBUX240503C00087000 | 2024-04-30 3:58PM EDT | 87.00 | 3.70 | 3.55 | 3.70 | +0.35 | +10.45% | 478 | 1,184 | 88.82% |
| SBUX240503C00088000 | 2024-04-30 3:59PM EDT | 88.00 | 3.10 | 3.00 | 3.25 | +0.10 | +3.33% | 864 | 1,356 | 90.04% |
| SBUX240503C00089000 | 2024-04-30 3:59PM EDT | 89.00 | 2.60 | 2.58 | 2.62 | 0.00 | - | 1,725 | 2,518 | 88.77% |
| SBUX240503C00090000 | 2024-04-30 3:59PM EDT | 90.00 | 2.18 | 2.13 | 2.24 | +0.02 | +0.93% | 4,959 | 3,133 | 89.16% |
| SBUX240503C00091000 | 2024-04-30 3:59PM EDT | 91.00 | 1.84 | 1.74 | 1.86 | +0.08 | +4.55% | 446 | 1,310 | 88.87% |
| SBUX240503C00092000 | 2024-04-30 3:59PM EDT | 92.00 | 1.48 | 1.44 | 1.52 | +0.06 | +4.23% | 1,576 | 2,504 | 88.96% |
| SBUX240503C00093000 | 2024-04-30 3:59PM EDT | 93.00 | 1.20 | 1.17 | 1.24 | +0.04 | +3.45% | 1,068 | 1,249 | 89.11% |
| SBUX240503C00094000 | 2024-04-30 3:58PM EDT | 94.00 | 0.98 | 0.84 | 1.00 | +0.06 | +6.52% | 1,402 | 852 | 87.11% |
| SBUX240503C00095000 | 2024-04-30 3:59PM EDT | 95.00 | 0.76 | 0.75 | 0.77 | +0.06 | +8.57% | 1,597 | 1,604 | 88.57% |
| SBUX240503C00096000 | 2024-04-30 3:59PM EDT | 96.00 | 0.57 | 0.50 | 0.62 | -0.01 | -1.72% | 1,303 | 897 | 86.52% |
| SBUX240503C00097000 | 2024-04-30 3:59PM EDT | 97.00 | 0.46 | 0.46 | 0.48 | +0.04 | +9.52% | 1,551 | 857 | 88.67% |
| SBUX240503C00098000 | 2024-04-30 3:59PM EDT | 98.00 | 0.36 | 0.33 | 0.36 | +0.05 | +16.13% | 604 | 1,012 | 87.50% |
| SBUX240503C00099000 | 2024-04-30 3:59PM EDT | 99.00 | 0.26 | 0.25 | 0.29 | -0.02 | -7.14% | 1,162 | 394 | 88.09% |
| SBUX240503C00100000 | 2024-04-30 3:59PM EDT | 100.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 2,740 | 711 | 88.09% |
| SBUX240503C00101000 | 2024-04-30 3:59PM EDT | 101.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 260 | 233 | 88.28% |
| SBUX240503C00102000 | 2024-04-30 3:59PM EDT | 102.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 251 | 153 | 86.72% |
| SBUX240503C00103000 | 2024-04-30 3:56PM EDT | 103.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 876 | 200 | 87.50% |
| SBUX240503C00104000 | 2024-04-30 3:56PM EDT | 104.00 | 0.05 | 0.00 | 0.06 | -0.01 | -16.67% | 126 | 140 | 79.69% |
| SBUX240503C00105000 | 2024-04-30 3:56PM EDT | 105.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 936 | 434 | 86.72% |
| SBUX240503C00106000 | 2024-04-30 3:56PM EDT | 106.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 70 | 152 | 89.06% |
| SBUX240503C00107000 | 2024-04-30 3:39PM EDT | 107.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 128 | 376 | 84.38% |
| SBUX240503C00108000 | 2024-04-30 3:44PM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 398 | 488 | 84.38% |
| SBUX240503C00109000 | 2024-04-29 12:28PM EDT | 109.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 225 | 87.50% |
| SBUX240503C00110000 | 2024-04-30 3:43PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 26 | 1,543 | 90.63% |
| SBUX240503C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 106.25% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503P00055000 | 2024-04-30 2:24PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 16 | 1 | 175.00% |
| SBUX240503P00060000 | 2024-04-08 3:02PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 146.88% |
| SBUX240503P00065000 | 2024-04-29 11:17AM EDT | 65.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 6 | 9 | 203.13% |
| SBUX240503P00067000 | 2024-04-25 1:43PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 300 | 115.63% |
| SBUX240503P00068000 | 2024-04-29 10:36AM EDT | 68.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 216 | 115.63% |
| SBUX240503P00069000 | 2024-04-26 10:37AM EDT | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 109.38% |
| SBUX240503P00070000 | 2024-04-30 3:55PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 12 | 390 | 110.16% |
| SBUX240503P00071000 | 2024-04-30 3:58PM EDT | 71.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 12 | 16 | 93.75% |
| SBUX240503P00072000 | 2024-04-30 3:53PM EDT | 72.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 252 | 554 | 87.50% |
| SBUX240503P00073000 | 2024-04-30 3:31PM EDT | 73.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 189 | 501 | 86.72% |
| SBUX240503P00074000 | 2024-04-30 3:59PM EDT | 74.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 406 | 55 | 81.25% |
| SBUX240503P00075000 | 2024-04-30 3:59PM EDT | 75.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2,492 | 441 | 86.72% |
| SBUX240503P00076000 | 2024-04-30 3:55PM EDT | 76.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 627 | 140 | 80.47% |
| SBUX240503P00077000 | 2024-04-30 3:59PM EDT | 77.00 | 0.09 | 0.06 | 0.09 | -0.04 | -30.77% | 1,244 | 305 | 82.42% |
| SBUX240503P00078000 | 2024-04-30 3:59PM EDT | 78.00 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 1,003 | 941 | 84.77% |
| SBUX240503P00079000 | 2024-04-30 3:59PM EDT | 79.00 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 1,312 | 3,642 | 83.40% |
| SBUX240503P00080000 | 2024-04-30 3:59PM EDT | 80.00 | 0.28 | 0.26 | 0.29 | -0.05 | -15.15% | 1,927 | 2,343 | 83.79% |
| SBUX240503P00081000 | 2024-04-30 3:59PM EDT | 81.00 | 0.38 | 0.36 | 0.39 | -0.07 | -15.56% | 1,100 | 778 | 83.01% |
| SBUX240503P00082000 | 2024-04-30 3:59PM EDT | 82.00 | 0.53 | 0.51 | 0.58 | -0.10 | -15.87% | 1,861 | 1,083 | 84.28% |
| SBUX240503P00083000 | 2024-04-30 3:59PM EDT | 83.00 | 0.76 | 0.72 | 0.73 | -0.05 | -6.17% | 1,195 | 754 | 83.79% |
| SBUX240503P00084000 | 2024-04-30 3:59PM EDT | 84.00 | 0.98 | 0.92 | 0.98 | -0.08 | -7.55% | 1,636 | 1,084 | 83.45% |
| SBUX240503P00085000 | 2024-04-30 3:59PM EDT | 85.00 | 1.25 | 1.26 | 1.28 | -0.13 | -9.42% | 1,521 | 1,437 | 84.77% |
| SBUX240503P00086000 | 2024-04-30 3:59PM EDT | 86.00 | 1.58 | 1.62 | 1.65 | -0.19 | -10.73% | 750 | 802 | 85.55% |
| SBUX240503P00087000 | 2024-04-30 3:59PM EDT | 87.00 | 2.05 | 2.01 | 2.07 | -0.13 | -5.96% | 771 | 1,422 | 85.74% |
| SBUX240503P00088000 | 2024-04-30 3:59PM EDT | 88.00 | 2.50 | 2.46 | 2.54 | -0.16 | -6.02% | 1,509 | 2,466 | 85.84% |
| SBUX240503P00089000 | 2024-04-30 3:59PM EDT | 89.00 | 3.05 | 2.86 | 3.10 | -0.16 | -4.98% | 793 | 466 | 84.67% |
| SBUX240503P00090000 | 2024-04-30 3:58PM EDT | 90.00 | 3.48 | 3.55 | 3.70 | -0.42 | -10.77% | 255 | 504 | 86.91% |
| SBUX240503P00091000 | 2024-04-30 3:45PM EDT | 91.00 | 4.26 | 4.15 | 4.35 | -0.29 | -6.37% | 197 | 179 | 86.87% |
| SBUX240503P00092000 | 2024-04-30 3:59PM EDT | 92.00 | 4.91 | 4.80 | 5.00 | -0.27 | -5.21% | 77 | 3,122 | 85.89% |
| SBUX240503P00093000 | 2024-04-30 3:59PM EDT | 93.00 | 5.61 | 5.50 | 5.75 | -0.29 | -4.92% | 14 | 33 | 85.74% |
| SBUX240503P00094000 | 2024-04-30 3:56PM EDT | 94.00 | 6.35 | 6.30 | 6.50 | -0.39 | -5.79% | 9 | 23 | 85.84% |
| SBUX240503P00095000 | 2024-04-30 3:15PM EDT | 95.00 | 6.91 | 5.70 | 9.20 | -0.61 | -8.11% | 1 | 70 | 96.29% |
| SBUX240503P00096000 | 2024-04-30 10:38AM EDT | 96.00 | 8.91 | 6.60 | 9.90 | +0.54 | +6.45% | 1 | 36 | 95.41% |
| SBUX240503P00097000 | 2024-04-29 9:48AM EDT | 97.00 | 9.34 | 7.25 | 10.70 | 0.00 | - | 5 | 78 | 88.38% |
| SBUX240503P00098000 | 2024-03-27 2:28PM EDT | 98.00 | 7.35 | 8.95 | 10.45 | 0.00 | - | 3 | 1 | 75.39% |
| SBUX240503P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 10.96 | 10.20 | 12.60 | +2.50 | +29.55% | 1 | 1 | 124.51% |
| SBUX240503P00100000 | 2024-04-30 12:54PM EDT | 100.00 | 11.73 | 9.50 | 11.95 | +2.38 | +25.45% | 3 | 0 | 106.25% |
| SBUX240503P00101000 | 2024-04-30 9:52AM EDT | 101.00 | 13.25 | 11.55 | 13.85 | +0.61 | +4.83% | 1 | 1 | 91.99% |
© 2024 Yahoo. Todos los derechos reservados.