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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719C00040000 | 2024-05-20 10:34AM EDT | 40.00 | 38.50 | 37.15 | 39.80 | 0.00 | - | 2 | 4 | 125.49% |
| SBUX240719C00045000 | 2024-05-14 1:48PM EDT | 45.00 | 30.10 | 32.55 | 34.95 | 0.00 | - | 1 | 0 | 113.87% |
| SBUX240719C00050000 | 2024-05-17 9:54AM EDT | 50.00 | 26.00 | 28.00 | 29.95 | 0.00 | - | 5 | 15 | 100.78% |
| SBUX240719C00055000 | 2024-05-13 12:23PM EDT | 55.00 | 20.45 | 21.70 | 23.30 | 0.00 | - | 1 | 2 | 70.12% |
| SBUX240719C00060000 | 2024-05-20 10:58AM EDT | 60.00 | 19.00 | 16.90 | 18.70 | 0.00 | - | 1 | 38 | 63.38% |
| SBUX240719C00065000 | 2024-05-22 11:37AM EDT | 65.00 | 15.73 | 12.50 | 13.90 | 0.00 | - | 11 | 93 | 51.66% |
| SBUX240719C00070000 | 2024-05-28 12:32PM EDT | 70.00 | 9.35 | 8.25 | 9.10 | +0.15 | +1.63% | 6 | 746 | 39.14% |
| SBUX240719C00075000 | 2024-05-28 3:40PM EDT | 75.00 | 4.55 | 4.55 | 4.65 | -1.04 | -18.60% | 87 | 9,935 | 28.15% |
| SBUX240719C00080000 | 2024-05-28 3:51PM EDT | 80.00 | 1.88 | 1.85 | 1.91 | -0.47 | -20.00% | 7,605 | 21,809 | 25.10% |
| SBUX240719C00085000 | 2024-05-28 3:46PM EDT | 85.00 | 0.68 | 0.65 | 0.69 | -0.15 | -18.07% | 1,252 | 8,568 | 25.15% |
| SBUX240719C00090000 | 2024-05-28 3:34PM EDT | 90.00 | 0.26 | 0.26 | 0.28 | -0.07 | -21.21% | 1,501 | 9,312 | 27.05% |
| SBUX240719C00095000 | 2024-05-28 3:47PM EDT | 95.00 | 0.15 | 0.15 | 0.17 | -0.03 | -16.67% | 68 | 4,961 | 30.86% |
| SBUX240719C00100000 | 2024-05-28 1:56PM EDT | 100.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 39 | 3,666 | 36.13% |
| SBUX240719C00105000 | 2024-05-28 2:57PM EDT | 105.00 | 0.11 | 0.03 | 0.13 | +0.03 | +37.50% | 10 | 1,772 | 40.63% |
| SBUX240719C00110000 | 2024-05-23 1:10PM EDT | 110.00 | 0.08 | 0.03 | 0.22 | 0.00 | - | 1,035 | 3,816 | 49.71% |
| SBUX240719C00115000 | 2024-05-23 12:19PM EDT | 115.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 21 | 447 | 46.88% |
| SBUX240719C00120000 | 2024-05-16 9:52AM EDT | 120.00 | 0.12 | 0.01 | 0.12 | 0.00 | - | 1 | 1,459 | 54.10% |
| SBUX240719C00125000 | 2024-05-09 10:25AM EDT | 125.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 528 | 53.13% |
| SBUX240719C00130000 | 2024-05-07 10:12AM EDT | 130.00 | 0.10 | 0.01 | 0.22 | 0.00 | - | 1 | 440 | 61.72% |
| SBUX240719C00135000 | 2024-05-21 3:06PM EDT | 135.00 | 0.02 | 0.01 | 0.53 | 0.00 | - | 6 | 257 | 74.32% |
| SBUX240719C00140000 | 2024-05-22 3:46PM EDT | 140.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 2 | 451 | 62.89% |
| SBUX240719C00145000 | 2024-04-18 12:51PM EDT | 145.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 62 | 303 | 74.32% |
| SBUX240719C00150000 | 2024-04-19 10:57AM EDT | 150.00 | 0.03 | 0.00 | 1.18 | 0.00 | - | 1 | 2 | 97.31% |
| SBUX240719C00155000 | 2024-05-28 11:46AM EDT | 155.00 | 0.03 | 0.00 | 1.81 | +0.02 | +200.00% | 1 | 10 | 109.57% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719P00050000 | 2024-05-23 3:56PM EDT | 50.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 12 | 140 | 53.91% |
| SBUX240719P00055000 | 2024-05-28 10:14AM EDT | 55.00 | 0.02 | 0.00 | 0.21 | -0.19 | -90.48% | 2 | 114 | 51.56% |
| SBUX240719P00060000 | 2024-05-24 11:01AM EDT | 60.00 | 0.08 | 0.03 | 0.21 | 0.00 | - | 4 | 895 | 40.38% |
| SBUX240719P00065000 | 2024-05-28 3:28PM EDT | 65.00 | 0.16 | 0.13 | 0.20 | +0.02 | +14.29% | 3 | 1,604 | 29.44% |
| SBUX240719P00070000 | 2024-05-28 3:50PM EDT | 70.00 | 0.39 | 0.39 | 0.42 | +0.12 | +42.86% | 239 | 15,297 | 23.44% |
| SBUX240719P00075000 | 2024-05-28 3:50PM EDT | 75.00 | 1.20 | 1.13 | 1.33 | +0.27 | +29.03% | 11,693 | 72,041 | 20.42% |
| SBUX240719P00080000 | 2024-05-28 3:49PM EDT | 80.00 | 3.65 | 3.45 | 3.75 | +0.74 | +25.43% | 700 | 6,686 | 18.99% |
| SBUX240719P00085000 | 2024-05-28 3:41PM EDT | 85.00 | 7.59 | 7.25 | 7.65 | +1.16 | +18.04% | 9 | 3,040 | 15.82% |
| SBUX240719P00090000 | 2024-05-28 3:19PM EDT | 90.00 | 12.20 | 11.70 | 12.90 | +1.07 | +9.61% | 4 | 409 | 29.15% |
| SBUX240719P00095000 | 2024-05-24 1:50PM EDT | 95.00 | 16.40 | 17.25 | 17.45 | 0.00 | - | 1 | 26 | 0.00% |
| SBUX240719P00100000 | 2024-05-22 3:01PM EDT | 100.00 | 19.35 | 21.05 | 23.70 | 0.00 | - | 32 | 8 | 57.84% |
| SBUX240719P00105000 | 2024-05-22 2:49PM EDT | 105.00 | 24.35 | 25.35 | 29.00 | 0.00 | - | 4 | 1 | 69.48% |
| SBUX240719P00110000 | 2024-05-22 11:56AM EDT | 110.00 | 30.15 | 30.55 | 34.00 | 0.00 | - | 2 | 0 | 76.34% |
| SBUX240719P00115000 | 2024-05-21 10:55AM EDT | 115.00 | 37.04 | 35.30 | 38.70 | 0.00 | - | 1 | 0 | 77.83% |
| SBUX240719P00120000 | 2023-12-21 3:32PM EDT | 120.00 | 24.77 | 24.00 | 28.55 | 0.00 | - | 10 | 5 | 0.00% |
| SBUX240719P00125000 | 2024-05-23 10:57AM EDT | 125.00 | 45.45 | 45.55 | 49.00 | 0.00 | - | 1 | 0 | 94.17% |
| SBUX240719P00145000 | 2024-02-15 11:02AM EDT | 145.00 | 51.35 | 53.15 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00150000 | 2024-02-14 4:53PM EDT | 150.00 | 55.69 | 58.15 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.