Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.943,76 -1.380,55 (-2,15%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503C00075000 | 2024-04-16 3:01PM EDT | 75.00 | 11.21 | 11.75 | 15.40 | 0.00 | - | 20 | 70 | 82.62% |
| SBUX240503C00079000 | 2024-04-16 11:26AM EDT | 79.00 | 7.20 | 9.50 | 9.80 | 0.00 | - | 2 | 3 | 65.14% |
| SBUX240503C00080000 | 2024-04-25 11:19AM EDT | 80.00 | 8.00 | 7.65 | 9.85 | 0.00 | - | 1 | 36 | 63.87% |
| SBUX240503C00081000 | 2024-04-26 3:59PM EDT | 81.00 | 7.87 | 7.75 | 7.95 | +0.52 | +7.07% | 2 | 10 | 61.77% |
| SBUX240503C00082000 | 2024-04-22 3:50PM EDT | 82.00 | 6.95 | 6.25 | 7.35 | 0.00 | - | 3 | 22 | 54.05% |
| SBUX240503C00083000 | 2024-04-26 11:28AM EDT | 83.00 | 6.42 | 6.15 | 6.30 | +0.40 | +6.64% | 10 | 53 | 60.64% |
| SBUX240503C00084000 | 2024-04-26 11:28AM EDT | 84.00 | 5.67 | 4.60 | 5.55 | +0.47 | +9.04% | 10 | 51 | 62.06% |
| SBUX240503C00085000 | 2024-04-26 3:54PM EDT | 85.00 | 4.80 | 4.35 | 4.90 | +0.19 | +4.12% | 84 | 164 | 56.30% |
| SBUX240503C00086000 | 2024-04-26 3:54PM EDT | 86.00 | 4.15 | 4.05 | 4.20 | +0.25 | +6.41% | 35 | 901 | 59.42% |
| SBUX240503C00087000 | 2024-04-26 3:51PM EDT | 87.00 | 3.60 | 3.50 | 3.60 | +0.30 | +9.09% | 250 | 1,051 | 59.55% |
| SBUX240503C00088000 | 2024-04-26 3:59PM EDT | 88.00 | 3.10 | 3.00 | 3.05 | +0.29 | +10.32% | 263 | 994 | 59.55% |
| SBUX240503C00089000 | 2024-04-26 3:59PM EDT | 89.00 | 2.55 | 2.49 | 2.56 | +0.17 | +7.14% | 794 | 1,806 | 58.94% |
| SBUX240503C00090000 | 2024-04-26 3:56PM EDT | 90.00 | 2.09 | 2.02 | 2.15 | +0.16 | +8.29% | 536 | 2,396 | 58.40% |
| SBUX240503C00091000 | 2024-04-26 3:56PM EDT | 91.00 | 1.76 | 1.72 | 1.95 | +0.15 | +9.32% | 648 | 568 | 60.84% |
| SBUX240503C00092000 | 2024-04-26 3:57PM EDT | 92.00 | 1.43 | 1.40 | 1.44 | +0.11 | +8.33% | 1,079 | 1,764 | 58.64% |
| SBUX240503C00093000 | 2024-04-26 3:52PM EDT | 93.00 | 1.19 | 1.15 | 1.33 | +0.15 | +14.42% | 313 | 733 | 60.82% |
| SBUX240503C00094000 | 2024-04-26 3:59PM EDT | 94.00 | 0.96 | 0.85 | 0.97 | +0.12 | +14.29% | 241 | 614 | 58.25% |
| SBUX240503C00095000 | 2024-04-26 3:58PM EDT | 95.00 | 0.75 | 0.68 | 0.84 | +0.10 | +15.38% | 444 | 1,218 | 59.38% |
| SBUX240503C00096000 | 2024-04-26 3:59PM EDT | 96.00 | 0.61 | 0.47 | 0.64 | +0.07 | +12.96% | 239 | 336 | 57.81% |
| SBUX240503C00097000 | 2024-04-26 3:42PM EDT | 97.00 | 0.48 | 0.46 | 0.65 | +0.06 | +14.29% | 174 | 355 | 62.40% |
| SBUX240503C00098000 | 2024-04-26 3:57PM EDT | 98.00 | 0.37 | 0.35 | 0.40 | +0.03 | +8.82% | 643 | 331 | 59.72% |
| SBUX240503C00099000 | 2024-04-26 3:55PM EDT | 99.00 | 0.30 | 0.29 | 0.31 | +0.05 | +20.00% | 202 | 149 | 60.25% |
| SBUX240503C00100000 | 2024-04-26 3:55PM EDT | 100.00 | 0.23 | 0.22 | 0.28 | +0.02 | +9.52% | 205 | 424 | 61.33% |
| SBUX240503C00101000 | 2024-04-26 3:21PM EDT | 101.00 | 0.21 | 0.18 | 0.22 | +0.05 | +31.25% | 62 | 91 | 61.91% |
| SBUX240503C00102000 | 2024-04-26 12:12PM EDT | 102.00 | 0.22 | 0.13 | 1.14 | +0.08 | +57.14% | 5 | 89 | 86.91% |
| SBUX240503C00103000 | 2024-04-26 3:44PM EDT | 103.00 | 0.14 | 0.09 | 0.38 | +0.03 | +27.27% | 76 | 150 | 71.19% |
| SBUX240503C00104000 | 2024-04-26 1:50PM EDT | 104.00 | 0.11 | 0.05 | 0.12 | +0.02 | +22.22% | 9 | 134 | 61.72% |
| SBUX240503C00105000 | 2024-04-26 2:50PM EDT | 105.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 256 | 175 | 65.23% |
| SBUX240503C00110000 | 2024-04-26 3:53PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,373 | 93 | 64.84% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503P00055000 | 2024-04-12 9:37AM EDT | 55.00 | 0.06 | 0.00 | 0.56 | 0.00 | - | 1 | 1 | 192.38% |
| SBUX240503P00060000 | 2024-04-08 3:02PM EDT | 60.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | - | 1 | 169.92% |
| SBUX240503P00065000 | 2024-04-18 12:01PM EDT | 65.00 | 0.02 | 0.00 | 0.68 | 0.00 | - | 1 | 3 | 138.48% |
| SBUX240503P00070000 | 2024-04-26 3:53PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 11 | 390 | 64.06% |
| SBUX240503P00074000 | 2024-04-26 1:09PM EDT | 74.00 | 0.06 | 0.02 | 0.35 | -0.01 | -14.29% | 3 | 22 | 77.73% |
| SBUX240503P00075000 | 2024-04-26 3:37PM EDT | 75.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 165 | 252 | 61.52% |
| SBUX240503P00076000 | 2024-04-26 3:19PM EDT | 76.00 | 0.12 | 0.05 | 0.26 | -0.04 | -25.00% | 60 | 79 | 65.63% |
| SBUX240503P00077000 | 2024-04-26 3:37PM EDT | 77.00 | 0.15 | 0.13 | 0.17 | -0.03 | -16.67% | 61 | 92 | 60.55% |
| SBUX240503P00078000 | 2024-04-26 3:54PM EDT | 78.00 | 0.20 | 0.18 | 0.39 | -0.03 | -13.04% | 38 | 819 | 64.65% |
| SBUX240503P00079000 | 2024-04-26 3:52PM EDT | 79.00 | 0.27 | 0.25 | 0.27 | -0.05 | -15.62% | 213 | 3,288 | 58.11% |
| SBUX240503P00080000 | 2024-04-26 3:52PM EDT | 80.00 | 0.36 | 0.35 | 0.38 | -0.07 | -16.28% | 1,376 | 506 | 58.11% |
| SBUX240503P00081000 | 2024-04-26 3:57PM EDT | 81.00 | 0.49 | 0.47 | 0.51 | -0.07 | -12.50% | 75 | 293 | 57.72% |
| SBUX240503P00082000 | 2024-04-26 3:51PM EDT | 82.00 | 0.62 | 0.63 | 0.67 | -0.10 | -13.89% | 291 | 630 | 57.42% |
| SBUX240503P00083000 | 2024-04-26 3:55PM EDT | 83.00 | 0.87 | 0.84 | 0.89 | -0.10 | -10.31% | 219 | 535 | 57.57% |
| SBUX240503P00084000 | 2024-04-26 3:59PM EDT | 84.00 | 1.12 | 1.08 | 1.14 | -0.13 | -10.40% | 294 | 785 | 57.28% |
| SBUX240503P00085000 | 2024-04-26 3:59PM EDT | 85.00 | 1.41 | 1.38 | 1.50 | -0.20 | -12.42% | 184 | 1,105 | 57.81% |
| SBUX240503P00086000 | 2024-04-26 3:59PM EDT | 86.00 | 1.75 | 1.65 | 1.84 | -0.15 | -7.89% | 101 | 697 | 56.59% |
| SBUX240503P00087000 | 2024-04-26 3:44PM EDT | 87.00 | 2.18 | 2.15 | 2.40 | -0.21 | -8.79% | 924 | 733 | 59.03% |
| SBUX240503P00088000 | 2024-04-26 3:58PM EDT | 88.00 | 2.69 | 2.61 | 2.71 | -0.23 | -7.88% | 458 | 2,169 | 57.18% |
| SBUX240503P00089000 | 2024-04-26 3:44PM EDT | 89.00 | 3.15 | 3.15 | 4.20 | -0.21 | -6.25% | 65 | 374 | 67.14% |
| SBUX240503P00090000 | 2024-04-26 3:30PM EDT | 90.00 | 3.73 | 3.70 | 3.85 | -0.22 | -5.57% | 92 | 449 | 57.18% |
| SBUX240503P00091000 | 2024-04-26 3:38PM EDT | 91.00 | 4.38 | 3.70 | 5.45 | -0.32 | -6.81% | 38 | 170 | 60.64% |
| SBUX240503P00092000 | 2024-04-26 3:15PM EDT | 92.00 | 4.95 | 5.00 | 6.15 | -0.32 | -6.07% | 9 | 3,114 | 67.77% |
| SBUX240503P00093000 | 2024-04-26 12:32PM EDT | 93.00 | 5.19 | 5.75 | 7.75 | -0.92 | -15.06% | 4 | 24 | 78.47% |
| SBUX240503P00094000 | 2024-04-26 3:19PM EDT | 94.00 | 6.40 | 6.50 | 6.75 | -0.45 | -6.57% | 14 | 27 | 57.28% |
| SBUX240503P00095000 | 2024-04-26 1:01PM EDT | 95.00 | 7.04 | 7.30 | 8.45 | -0.78 | -9.97% | 1 | 63 | 69.53% |
| SBUX240503P00096000 | 2024-04-22 3:48PM EDT | 96.00 | 8.22 | 6.20 | 9.25 | +0.14 | +1.73% | 3 | 26 | 84.81% |
| SBUX240503P00097000 | 2024-03-28 11:21AM EDT | 97.00 | 6.10 | 9.00 | 10.20 | 0.00 | - | 2 | 78 | 72.07% |
| SBUX240503P00098000 | 2024-03-27 2:28PM EDT | 98.00 | 7.35 | 8.95 | 10.45 | 0.00 | - | 3 | 1 | 72.02% |
| SBUX240503P00099000 | 2024-03-22 3:49PM EDT | 99.00 | 8.46 | 10.15 | 14.00 | 0.00 | - | 2 | 1 | 95.90% |
| SBUX240503P00100000 | 2024-03-25 10:20AM EDT | 100.00 | 9.35 | 12.05 | 12.70 | 0.00 | - | 3 | 0 | 78.17% |
| SBUX240503P00101000 | 2024-04-26 10:28AM EDT | 101.00 | 12.64 | 11.80 | 13.60 | +3.21 | +34.04% | 1 | 0 | 90.53% |
© 2024 Yahoo. Todos os direitos reservados.