U.S. markets open in 5 hours 25 minutes
F S&P 500
5,328.25 +6.75 (+0.13%) F Dow Jones
39,179.00 +22.00 (+0.06%) F Nasdaq
18,918.25 +42.25 (+0.22%) E-mini Russell 2000 Index Futur
2,084.40 +7.90 (+0.38%) Petróleo
78.82 +1.10 (+1.42%) Oro
2,344.40 +9.90 (+0.42%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00045000 | 2024-05-16 11:07AM EDT | 45.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 55.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 60.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240607C00061000 | 2024-05-17 10:43AM EDT | 61.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SBUX240607C00065000 | 2024-05-17 3:51PM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607C00066000 | 2024-05-08 2:03PM EDT | 66.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240607C00067000 | 2024-05-08 11:18AM EDT | 67.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240607C00068000 | 2024-05-15 3:36PM EDT | 68.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 850 | 0 | 0.00% |
| SBUX240607C00069000 | 2024-05-24 3:10PM EDT | 69.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607C00070000 | 2024-05-24 11:35AM EDT | 70.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607C00071000 | 2024-05-17 12:03PM EDT | 71.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607C00072000 | 2024-05-23 2:20PM EDT | 72.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607C00073000 | 2024-05-24 11:30AM EDT | 73.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240607C00074000 | 2024-05-24 2:33PM EDT | 74.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240607C00075000 | 2024-05-24 3:58PM EDT | 75.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX240607C00076000 | 2024-05-24 2:08PM EDT | 76.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240607C00077000 | 2024-05-24 3:55PM EDT | 77.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| SBUX240607C00078000 | 2024-05-24 3:56PM EDT | 78.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| SBUX240607C00079000 | 2024-05-24 3:59PM EDT | 79.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.39% |
| SBUX240607C00080000 | 2024-05-24 3:59PM EDT | 80.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 3.13% |
| SBUX240607C00081000 | 2024-05-24 3:55PM EDT | 81.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| SBUX240607C00082000 | 2024-05-24 3:55PM EDT | 82.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,334 | 0 | 6.25% |
| SBUX240607C00083000 | 2024-05-24 3:55PM EDT | 83.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| SBUX240607C00084000 | 2024-05-24 3:59PM EDT | 84.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| SBUX240607C00085000 | 2024-05-24 3:02PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 12.50% |
| SBUX240607C00086000 | 2024-05-24 3:46PM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SBUX240607C00087000 | 2024-05-24 3:20PM EDT | 87.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SBUX240607C00088000 | 2024-05-24 3:46PM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SBUX240607C00089000 | 2024-05-23 2:33PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| SBUX240607C00090000 | 2024-05-24 11:28AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SBUX240607C00091000 | 2024-05-24 2:08PM EDT | 91.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240607C00092000 | 2024-05-23 3:18PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SBUX240607C00093000 | 2024-05-22 2:39PM EDT | 93.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| SBUX240607C00094000 | 2024-05-22 12:32PM EDT | 94.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| SBUX240607C00095000 | 2024-05-23 11:20AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX240607C00096000 | 2024-05-23 3:18PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SBUX240607C00097000 | 2024-05-21 12:57PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240607C00098000 | 2024-05-13 10:51AM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240607C00099000 | 2024-05-20 3:11PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SBUX240607C00100000 | 2024-05-23 11:09AM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 25.00% |
| SBUX240607C00105000 | 2024-05-23 11:08AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240607C00110000 | 2024-05-23 9:54AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240607C00115000 | 2024-05-23 10:10AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX240607C00120000 | 2024-05-24 11:29AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX240607C00125000 | 2024-05-20 10:03AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607P00055000 | 2024-05-15 11:18AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX240607P00060000 | 2024-05-23 10:10AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SBUX240607P00061000 | 2024-05-21 3:02PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SBUX240607P00062000 | 2024-05-21 3:02PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX240607P00063000 | 2024-05-20 3:18PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| SBUX240607P00064000 | 2024-05-22 10:56AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SBUX240607P00065000 | 2024-05-23 10:23AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240607P00066000 | 2024-05-22 2:42PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SBUX240607P00067000 | 2024-05-24 10:43AM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240607P00068000 | 2024-05-23 2:45PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240607P00069000 | 2024-05-23 3:34PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBUX240607P00070000 | 2024-05-24 3:09PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240607P00071000 | 2024-05-24 10:24AM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SBUX240607P00072000 | 2024-05-24 1:55PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SBUX240607P00073000 | 2024-05-24 3:58PM EDT | 73.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SBUX240607P00074000 | 2024-05-24 3:43PM EDT | 74.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SBUX240607P00075000 | 2024-05-24 3:43PM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| SBUX240607P00076000 | 2024-05-24 3:56PM EDT | 76.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| SBUX240607P00077000 | 2024-05-24 3:57PM EDT | 77.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| SBUX240607P00078000 | 2024-05-24 3:59PM EDT | 78.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 1.56% |
| SBUX240607P00079000 | 2024-05-24 3:18PM EDT | 79.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| SBUX240607P00080000 | 2024-05-24 3:42PM EDT | 80.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SBUX240607P00081000 | 2024-05-24 3:15PM EDT | 81.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 3,092 | 0 | 0.00% |
| SBUX240607P00082000 | 2024-05-24 11:34AM EDT | 82.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SBUX240607P00083000 | 2024-05-24 10:44AM EDT | 83.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607P00084000 | 2024-05-24 10:11AM EDT | 84.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607P00085000 | 2024-05-23 9:54AM EDT | 85.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240607P00086000 | 2024-05-24 10:35AM EDT | 86.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240607P00087000 | 2024-05-17 9:48AM EDT | 87.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607P00088000 | 2024-05-23 11:41AM EDT | 88.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240607P00089000 | 2024-05-17 2:17PM EDT | 89.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240607P00090000 | 2024-05-24 11:23AM EDT | 90.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607P00091000 | 2024-05-09 2:24PM EDT | 91.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240607P00092000 | 2024-04-26 9:49AM EDT | 92.00 | 5.99 | 12.65 | 14.90 | 0.00 | - | 1 | 0 | 75.05% |
| SBUX240607P00093000 | 2024-05-24 11:23AM EDT | 93.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607P00094000 | 2024-05-21 10:32AM EDT | 94.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607P00097000 | 2024-05-01 10:44AM EDT | 97.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240607P00100000 | 2024-05-03 2:48PM EDT | 100.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.