U.S. markets closed

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
72.50-0.40 (-0.55%)
Al cierre: 04:00PM EDT
72.46 -0.04 (-0.06%)
Fuera de horario: 04:31PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:80.00
Opciones de comprapor10 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SBUX240510C000800002024-05-07 3:58PM EDT2024-05-100.020.010.03-0.02-50.00%5672,75246.48%
SBUX240517C000800002024-05-07 3:58PM EDT2024-05-170.080.070.09-0.02-20.00%3402,63134.08%
SBUX240524C000800002024-05-07 12:55PM EDT2024-05-240.140.110.12-0.01-6.67%9094828.32%
SBUX240531C000800002024-05-07 3:20PM EDT2024-05-310.150.130.16-0.03-16.67%2991,53025.59%
SBUX240607C000800002024-05-07 3:59PM EDT2024-06-070.200.170.29-0.03-13.04%2381,69826.27%
SBUX240614C000800002024-05-07 3:14PM EDT2024-06-140.290.200.290.00-115223.78%
SBUX240621C000800002024-05-07 3:59PM EDT2024-06-210.300.300.31-0.05-14.29%1,7139,80122.32%
SBUX240719C000800002024-05-07 3:53PM EDT2024-07-190.570.570.61-0.13-18.57%3,22311,61521.68%
SBUX240920C000800002024-05-07 3:59PM EDT2024-09-201.931.901.96-0.11-5.39%1,2908,42325.84%
SBUX241018C000800002024-05-07 3:27PM EDT2024-10-182.202.222.35-0.17-7.17%3011,57225.83%
SBUX250117C000800002024-05-07 3:57PM EDT2025-01-173.593.553.65-0.21-5.53%4411,87626.55%
SBUX250321C000800002024-05-07 2:40PM EDT2025-03-214.314.404.60-0.29-6.30%11969027.45%
SBUX250620C000800002024-05-07 1:45PM EDT2025-06-205.405.256.60-0.30-5.26%2034330.87%
SBUX260116C000800002024-05-07 1:29PM EDT2026-01-167.497.408.05-0.31-3.97%941028.96%
SBUX260618C000800002024-05-07 3:58PM EDT2026-06-189.008.709.00-0.10-1.10%11542328.20%
Opciones de ventapor10 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SBUX240510P000800002024-05-07 2:21PM EDT2024-05-108.086.009.65+1.18+17.10%2045576.76%
SBUX240517P000800002024-05-07 3:59PM EDT2024-05-178.107.708.25+0.50+6.58%17710,30151.86%
SBUX240524P000800002024-05-07 2:01PM EDT2024-05-248.676.909.60+1.10+14.53%418573.83%
SBUX240531P000800002024-05-07 3:39PM EDT2024-05-318.266.458.25+0.83+11.17%1312440.14%
SBUX240607P000800002024-05-06 3:18PM EDT2024-06-077.817.209.000.00-82947.10%
SBUX240614P000800002024-05-07 10:34AM EDT2024-06-148.216.159.30+0.90+12.31%12346.48%
SBUX240621P000800002024-05-07 3:44PM EDT2024-06-218.257.708.70+0.47+6.04%999,61635.62%
SBUX240719P000800002024-05-07 3:49PM EDT2024-07-198.257.958.85+0.47+6.04%1045,37929.55%
SBUX240920P000800002024-05-07 2:09PM EDT2024-09-209.518.559.35+0.91+10.58%124,60225.14%
SBUX241018P000800002024-05-07 3:03PM EDT2024-10-189.548.909.50+0.54+6.00%2286923.80%
SBUX250117P000800002024-05-07 3:58PM EDT2025-01-1710.239.7010.30+0.69+7.23%345,79222.82%
SBUX250321P000800002024-05-07 11:10AM EDT2025-03-2111.0210.3511.00+0.97+9.65%7178823.22%
SBUX250620P000800002024-05-06 2:59PM EDT2025-06-2011.1511.1011.650.00-458222.72%
SBUX260116P000800002024-05-07 2:44PM EDT2026-01-1612.8512.4512.80+0.25+1.98%5255321.63%
SBUX260618P000800002024-05-07 1:49PM EDT2026-06-1813.8013.4013.80+0.67+5.10%118921.79%