U.S. markets close in 31 minutes

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
72.28-0.62 (-0.85%)
A partir del 03:29PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:85.00
Opciones de comprapor10 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SBUX240510C000850002024-05-07 1:14PM EDT2024-05-100.010.010.03-0.01-50.00%4453867.19%
SBUX240517C000850002024-05-07 2:23PM EDT2024-05-170.040.050.06-0.02-33.33%302,05347.46%
SBUX240524C000850002024-05-06 3:50PM EDT2024-05-240.100.060.090.00-1183439.75%
SBUX240531C000850002024-05-07 3:03PM EDT2024-05-310.100.080.13-0.03-23.08%131,13436.13%
SBUX240607C000850002024-05-07 3:09PM EDT2024-06-070.120.050.14+0.02+20.00%8710132.32%
SBUX240621C000850002024-05-07 2:48PM EDT2024-06-210.150.140.15-0.01-6.25%1,1949,16727.34%
SBUX240719C000850002024-05-07 3:05PM EDT2024-07-190.280.270.29-0.05-15.15%4597,16524.90%
SBUX240920C000850002024-05-07 3:07PM EDT2024-09-201.000.981.01-0.05-4.76%4401,72126.05%
SBUX241018C000850002024-05-07 2:46PM EDT2024-10-181.191.191.22-0.11-8.46%2351,19725.37%
SBUX250117C000850002024-05-07 2:44PM EDT2025-01-172.242.212.27-0.16-6.67%8044,65326.09%
SBUX250321C000850002024-05-07 3:12PM EDT2025-03-212.972.953.00-0.13-4.19%5930826.56%
SBUX250620C000850002024-05-07 1:44PM EDT2025-06-203.743.803.95-0.26-6.50%5531926.91%
SBUX260116C000850002024-05-07 2:23PM EDT2026-01-165.855.656.00-0.30-4.88%4730827.67%
SBUX260618C000850002024-05-07 2:44PM EDT2026-06-187.126.907.35-0.24-3.26%12027928.08%
Opciones de ventapor10 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SBUX240510P000850002024-05-06 11:11AM EDT2024-05-1011.7012.4013.950.00-66119.92%
SBUX240517P000850002024-05-07 3:09PM EDT2024-05-1713.4013.2013.35+0.77+6.10%1336,41376.37%
SBUX240524P000850002024-05-07 2:01PM EDT2024-05-2413.6313.1513.40+1.45+11.90%1426359.67%
SBUX240531P000850002024-05-07 9:51AM EDT2024-05-3113.7813.1513.45+1.59+13.04%17651.32%
SBUX240607P000850002024-05-06 1:55PM EDT2024-06-0712.0013.1513.750.00-912454.30%
SBUX240614P000850002024-05-03 12:28PM EDT2024-06-1411.4912.8014.650.00-202262.35%
SBUX240621P000850002024-05-07 3:10PM EDT2024-06-2113.2513.1013.40+0.70+5.58%11229,24239.65%
SBUX240719P000850002024-05-07 2:19PM EDT2024-07-1913.5013.2013.35+1.22+9.93%84,16930.57%
SBUX240920P000850002024-05-07 2:09PM EDT2024-09-2013.8413.5013.60+0.77+5.89%194,86724.92%
SBUX241018P000850002024-05-07 2:09PM EDT2024-10-1813.8313.1513.65+1.29+10.29%201,47223.12%
SBUX250117P000850002024-05-07 2:42PM EDT2025-01-1714.3013.9514.20+0.69+5.07%85,03121.91%
SBUX250321P000850002024-05-06 3:37PM EDT2025-03-2114.4414.5014.900.00-431622.99%
SBUX250620P000850002024-05-02 3:50PM EDT2025-06-2013.1514.9016.250.00-1674325.43%
SBUX260116P000850002024-05-06 2:48PM EDT2026-01-1615.3315.1017.200.00-31,09723.45%
SBUX260618P000850002024-05-07 2:49PM EDT2026-06-1816.3116.4019.25+0.73+4.69%2711726.13%