Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:46AM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00075000 | 2024-04-15 11:12AM EDT | 75.00 | 10.10 | 11.75 | 14.30 | 0.00 | - | - | 1 | 271.48% |
| SBUX240426C00080000 | 2024-04-23 10:00AM EDT | 80.00 | 7.60 | 7.30 | 9.10 | 0.00 | - | 2 | 28 | 172.07% |
| SBUX240426C00081000 | 2024-04-26 9:57AM EDT | 81.00 | 7.23 | 6.45 | 9.30 | +0.78 | +12.09% | 3 | 13 | 131.25% |
| SBUX240426C00082000 | 2024-04-26 9:58AM EDT | 82.00 | 4.90 | 5.20 | 6.95 | -0.31 | -5.95% | 4 | 57 | 126.56% |
| SBUX240426C00083000 | 2024-04-26 11:21AM EDT | 83.00 | 5.66 | 5.30 | 5.65 | +0.16 | +2.91% | 1 | 54 | 66.41% |
| SBUX240426C00084000 | 2024-04-26 9:49AM EDT | 84.00 | 4.19 | 3.80 | 4.70 | +0.19 | +4.75% | 1 | 116 | 67.19% |
| SBUX240426C00085000 | 2024-04-26 10:34AM EDT | 85.00 | 3.50 | 3.00 | 3.55 | +0.74 | +26.81% | 88 | 630 | 0.00% |
| SBUX240426C00086000 | 2024-04-26 11:22AM EDT | 86.00 | 2.58 | 2.40 | 2.61 | +0.49 | +23.44% | 118 | 1,052 | 0.00% |
| SBUX240426C00087000 | 2024-04-26 11:19AM EDT | 87.00 | 1.60 | 1.39 | 1.62 | +0.59 | +58.42% | 93 | 1,041 | 17.19% |
| SBUX240426C00088000 | 2024-04-26 11:27AM EDT | 88.00 | 0.61 | 0.53 | 0.60 | +0.29 | +90.63% | 1,842 | 1,302 | 0.00% |
| SBUX240426C00089000 | 2024-04-26 11:30AM EDT | 89.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 3,836 | 3,771 | 13.28% |
| SBUX240426C00090000 | 2024-04-26 11:27AM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 496 | 4,663 | 20.31% |
| SBUX240426C00091000 | 2024-04-26 11:07AM EDT | 91.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 724 | 30.86% |
| SBUX240426C00092000 | 2024-04-26 10:57AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,926 | 34.38% |
| SBUX240426C00093000 | 2024-04-26 11:27AM EDT | 93.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 462 | 46.88% |
| SBUX240426C00094000 | 2024-04-26 10:20AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 967 | 50.00% |
| SBUX240426C00095000 | 2024-04-26 10:37AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 960 | 53.13% |
| SBUX240426C00096000 | 2024-04-24 10:01AM EDT | 96.00 | 0.02 | 0.00 | 0.49 | +0.01 | +100.00% | 1 | 315 | 116.02% |
| SBUX240426C00097000 | 2024-04-26 9:37AM EDT | 97.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 3 | 477 | 65.63% |
| SBUX240426C00098000 | 2024-04-24 1:40PM EDT | 98.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 50 | 242 | 137.89% |
| SBUX240426C00099000 | 2024-04-24 1:39PM EDT | 99.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 50 | 189 | 148.24% |
| SBUX240426C00100000 | 2024-04-19 2:14PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 245 | 93.75% |
| SBUX240426C00101000 | 2024-04-16 12:47PM EDT | 101.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 302 | 167.97% |
| SBUX240426C00102000 | 2024-04-12 10:35AM EDT | 102.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 100 | 336 | 177.34% |
| SBUX240426C00103000 | 2024-04-11 11:32AM EDT | 103.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 395 | 186.72% |
| SBUX240426C00104000 | 2024-04-23 9:30AM EDT | 104.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 247 | 195.70% |
| SBUX240426C00105000 | 2024-04-24 2:02PM EDT | 105.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 310 | 204.69% |
| SBUX240426C00110000 | 2024-03-11 11:18AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00060000 | 2024-04-25 10:11AM EDT | 60.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 421.88% |
| SBUX240426P00065000 | 2024-04-24 12:23PM EDT | 65.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 420.70% |
| SBUX240426P00070000 | 2024-04-24 12:23PM EDT | 70.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 324.22% |
| SBUX240426P00074000 | 2024-04-17 1:40PM EDT | 74.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 152 | 166.41% |
| SBUX240426P00075000 | 2024-04-19 1:20PM EDT | 75.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 29 | 132 | 209.77% |
| SBUX240426P00076000 | 2024-04-17 1:39PM EDT | 76.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 176 | 196.48% |
| SBUX240426P00077000 | 2024-04-18 1:06PM EDT | 77.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 27 | 183.01% |
| SBUX240426P00078000 | 2024-04-23 1:16PM EDT | 78.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 43 | 169.92% |
| SBUX240426P00079000 | 2024-04-25 11:31AM EDT | 79.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 45 | 117 | 113.28% |
| SBUX240426P00080000 | 2024-04-25 1:13PM EDT | 80.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 27 | 429 | 139.45% |
| SBUX240426P00081000 | 2024-04-25 3:37PM EDT | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 957 | 65.63% |
| SBUX240426P00082000 | 2024-04-24 2:29PM EDT | 82.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 2,421 | 67.19% |
| SBUX240426P00083000 | 2024-04-26 10:26AM EDT | 83.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 508 | 50.00% |
| SBUX240426P00084000 | 2024-04-26 10:33AM EDT | 84.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 8 | 1,082 | 46.88% |
| SBUX240426P00085000 | 2024-04-26 11:27AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 140 | 1,685 | 37.50% |
| SBUX240426P00086000 | 2024-04-26 11:25AM EDT | 86.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 102 | 956 | 31.64% |
| SBUX240426P00087000 | 2024-04-26 11:27AM EDT | 87.00 | 0.01 | 0.01 | 0.03 | -0.13 | -92.86% | 493 | 1,555 | 23.05% |
| SBUX240426P00088000 | 2024-04-26 11:22AM EDT | 88.00 | 0.10 | 0.08 | 0.12 | -0.37 | -78.72% | 271 | 554 | 18.56% |
| SBUX240426P00089000 | 2024-04-26 11:29AM EDT | 89.00 | 0.71 | 0.59 | 0.80 | -0.62 | -50.41% | 156 | 1,184 | 31.64% |
| SBUX240426P00090000 | 2024-04-26 11:02AM EDT | 90.00 | 1.58 | 1.44 | 1.65 | -0.34 | -17.71% | 26 | 188 | 41.11% |
| SBUX240426P00091000 | 2024-04-26 11:02AM EDT | 91.00 | 2.18 | 2.13 | 2.65 | -0.85 | -28.05% | 2 | 197 | 56.25% |
| SBUX240426P00092000 | 2024-04-26 9:52AM EDT | 92.00 | 3.80 | 2.96 | 3.65 | -0.22 | -5.47% | 5 | 32 | 70.12% |
| SBUX240426P00093000 | 2024-04-25 9:30AM EDT | 93.00 | 4.65 | 3.70 | 4.65 | +1.23 | +35.96% | 2 | 15 | 83.01% |
| SBUX240426P00094000 | 2024-04-25 12:29PM EDT | 94.00 | 6.05 | 4.50 | 5.60 | +0.09 | +1.51% | 1 | 2 | 89.84% |
| SBUX240426P00095000 | 2024-04-25 9:54AM EDT | 95.00 | 7.10 | 5.80 | 6.60 | 0.00 | - | 20 | 1 | 101.17% |
| SBUX240426P00096000 | 2024-04-08 9:50AM EDT | 96.00 | 8.79 | 7.20 | 8.85 | 0.00 | - | 1 | 0 | 155.08% |
| SBUX240426P00097000 | 2024-03-18 10:25AM EDT | 97.00 | 6.04 | 8.90 | 12.65 | 0.00 | - | - | 0 | 290.23% |
| SBUX240426P00098000 | 2024-03-27 12:05PM EDT | 98.00 | 6.65 | 8.65 | 11.25 | 0.00 | - | 1 | 0 | 173.05% |
| SBUX240426P00100000 | 2024-03-22 9:30AM EDT | 100.00 | 9.30 | 10.00 | 14.60 | 0.00 | - | 1 | 0 | 228.22% |
© 2024 Yahoo. Todos los derechos reservados.