Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,29 +0,30 (+0,38%) OURO
2.318,90 -3,40 (-0,15%) Bitcoin USD
61.473,93 -1.086,96 (-1,74%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00055000 | 2024-05-01 3:36PM EDT | 55.00 | 18.93 | 16.10 | 20.75 | 0.00 | - | 2 | 1 | 451.95% |
| SBUX240510C00060000 | 2024-05-02 10:43AM EDT | 60.00 | 14.50 | 11.05 | 15.75 | 0.00 | - | - | 1 | 359.08% |
| SBUX240510C00065000 | 2024-05-08 9:34AM EDT | 65.00 | 8.80 | 6.65 | 10.05 | +1.25 | +16.56% | 5 | 16 | 225.78% |
| SBUX240510C00067000 | 2024-05-08 10:15AM EDT | 67.00 | 6.90 | 4.65 | 8.10 | +1.35 | +24.32% | 8 | 4 | 195.31% |
| SBUX240510C00069000 | 2024-05-08 3:56PM EDT | 69.00 | 2.53 | 2.56 | 6.50 | -0.76 | -23.10% | 44 | 56 | 182.62% |
| SBUX240510C00070000 | 2024-05-08 2:58PM EDT | 70.00 | 3.77 | 2.10 | 4.40 | +1.25 | +49.60% | 401 | 696 | 105.08% |
| SBUX240510C00071000 | 2024-05-08 3:58PM EDT | 71.00 | 2.50 | 0.46 | 2.75 | +0.97 | +63.40% | 478 | 449 | 49.81% |
| SBUX240510C00072000 | 2024-05-08 3:59PM EDT | 72.00 | 1.60 | 1.51 | 2.12 | +0.69 | +75.82% | 2,184 | 1,649 | 57.13% |
| SBUX240510C00073000 | 2024-05-08 3:58PM EDT | 73.00 | 0.79 | 0.80 | 0.88 | +0.39 | +97.50% | 8,912 | 4,795 | 27.64% |
| SBUX240510C00074000 | 2024-05-08 3:59PM EDT | 74.00 | 0.33 | 0.32 | 0.35 | +0.17 | +106.25% | 13,990 | 10,704 | 25.98% |
| SBUX240510C00075000 | 2024-05-08 3:59PM EDT | 75.00 | 0.11 | 0.11 | 0.14 | +0.02 | +22.22% | 16,059 | 9,872 | 28.42% |
| SBUX240510C00076000 | 2024-05-08 3:59PM EDT | 76.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 4,354 | 5,800 | 33.99% |
| SBUX240510C00077000 | 2024-05-08 3:59PM EDT | 77.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2,771 | 4,591 | 40.63% |
| SBUX240510C00078000 | 2024-05-08 3:45PM EDT | 78.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 700 | 2,714 | 45.70% |
| SBUX240510C00079000 | 2024-05-08 3:13PM EDT | 79.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 126 | 933 | 50.78% |
| SBUX240510C00080000 | 2024-05-08 3:45PM EDT | 80.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 371 | 2,591 | 56.25% |
| SBUX240510C00081000 | 2024-05-08 3:12PM EDT | 81.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 136 | 350 | 60.94% |
| SBUX240510C00082000 | 2024-05-08 3:46PM EDT | 82.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 39 | 841 | 65.63% |
| SBUX240510C00083000 | 2024-05-08 2:48PM EDT | 83.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 677 | 71.88% |
| SBUX240510C00084000 | 2024-05-08 1:28PM EDT | 84.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 5 | 1,156 | 80.47% |
| SBUX240510C00085000 | 2024-05-08 1:48PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 546 | 82.81% |
| SBUX240510C00086000 | 2024-05-08 3:11PM EDT | 86.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 630 | 143.55% |
| SBUX240510C00087000 | 2024-05-08 3:59PM EDT | 87.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 399 | 3,324 | 95.31% |
| SBUX240510C00088000 | 2024-05-08 3:16PM EDT | 88.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 167 | 1,140 | 95.31% |
| SBUX240510C00089000 | 2024-05-08 3:12PM EDT | 89.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 207 | 2,253 | 106.25% |
| SBUX240510C00090000 | 2024-05-08 3:12PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,007 | 96.88% |
| SBUX240510C00091000 | 2024-05-08 11:47AM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 217 | 103.13% |
| SBUX240510C00092000 | 2024-05-07 11:41AM EDT | 92.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,048 | 106.25% |
| SBUX240510C00093000 | 2024-05-08 3:03PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 406 | 112.50% |
| SBUX240510C00094000 | 2024-05-08 2:49PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 390 | 118.75% |
| SBUX240510C00095000 | 2024-05-06 2:15PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 711 | 121.88% |
| SBUX240510C00096000 | 2024-05-06 1:45PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 157 | 125.00% |
| SBUX240510C00097000 | 2024-05-07 11:10AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 131.25% |
| SBUX240510C00098000 | 2024-05-06 10:52AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 283 | 134.38% |
| SBUX240510C00099000 | 2024-05-06 1:11PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 137.50% |
| SBUX240510C00100000 | 2024-05-03 3:29PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 633 | 143.75% |
| SBUX240510C00101000 | 2024-05-07 10:37AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 150.00% |
| SBUX240510C00102000 | 2024-05-01 10:34AM EDT | 102.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 6 | 18 | 150.00% |
| SBUX240510C00103000 | 2024-05-01 2:42PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 69 | 156.25% |
| SBUX240510C00104000 | 2024-04-24 1:03PM EDT | 104.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 162.50% |
| SBUX240510C00105000 | 2024-05-01 1:38PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 162.50% |
| SBUX240510C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 162 | 181.25% |
| SBUX240510C00115000 | 2024-04-29 10:06AM EDT | 115.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 200.00% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00050000 | 2024-05-07 9:50AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 40 | 181.25% |
| SBUX240510P00055000 | 2024-05-03 3:38PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 286 | 137.50% |
| SBUX240510P00060000 | 2024-05-08 10:01AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 114 | 100.00% |
| SBUX240510P00061000 | 2024-05-07 9:31AM EDT | 61.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 5 | 106.25% |
| SBUX240510P00062000 | 2024-05-07 10:33AM EDT | 62.00 | 0.02 | 0.00 | 1.88 | 0.00 | - | 4 | 300 | 228.71% |
| SBUX240510P00063000 | 2024-05-07 10:33AM EDT | 63.00 | 0.02 | 0.00 | 0.51 | 0.00 | - | 4 | 151 | 146.09% |
| SBUX240510P00065000 | 2024-05-08 3:42PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,023 | 64.06% |
| SBUX240510P00067000 | 2024-05-08 11:37AM EDT | 67.00 | 0.01 | 0.00 | 0.92 | -0.02 | -66.67% | 8 | 1 | 118.46% |
| SBUX240510P00067500 | 2024-05-07 2:07PM EDT | 67.50 | 0.02 | 0.00 | 0.92 | 0.00 | - | 23 | 131 | 111.91% |
| SBUX240510P00068000 | 2024-05-08 12:17PM EDT | 68.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 5 | 108 | 53.13% |
| SBUX240510P00069000 | 2024-05-08 3:59PM EDT | 69.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 581 | 1,094 | 46.09% |
| SBUX240510P00070000 | 2024-05-08 3:59PM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 578 | 3,215 | 37.11% |
| SBUX240510P00071000 | 2024-05-08 3:56PM EDT | 71.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 1,311 | 1,395 | 31.25% |
| SBUX240510P00072000 | 2024-05-08 3:58PM EDT | 72.00 | 0.09 | 0.08 | 0.10 | -0.28 | -75.68% | 6,483 | 3,272 | 25.78% |
| SBUX240510P00073000 | 2024-05-08 3:59PM EDT | 73.00 | 0.26 | 0.19 | 0.30 | -0.59 | -69.41% | 4,476 | 5,717 | 23.63% |
| SBUX240510P00074000 | 2024-05-08 3:58PM EDT | 74.00 | 0.95 | 0.57 | 0.82 | -0.77 | -44.77% | 6,619 | 3,855 | 24.51% |
| SBUX240510P00075000 | 2024-05-08 3:59PM EDT | 75.00 | 1.01 | 1.00 | 1.73 | -1.68 | -62.45% | 438 | 1,366 | 34.38% |
| SBUX240510P00076000 | 2024-05-08 2:54PM EDT | 76.00 | 2.67 | 0.48 | 2.73 | -1.33 | -33.25% | 283 | 583 | 46.78% |
| SBUX240510P00077000 | 2024-05-08 3:35PM EDT | 77.00 | 3.55 | 1.41 | 5.35 | -1.21 | -25.42% | 125 | 344 | 149.02% |
| SBUX240510P00078000 | 2024-05-08 2:36PM EDT | 78.00 | 4.61 | 2.41 | 6.55 | -1.29 | -21.86% | 53 | 556 | 174.22% |
| SBUX240510P00079000 | 2024-05-08 2:36PM EDT | 79.00 | 5.64 | 3.40 | 7.55 | -1.32 | -18.97% | 36 | 2,242 | 188.77% |
| SBUX240510P00080000 | 2024-05-08 3:13PM EDT | 80.00 | 6.49 | 4.40 | 8.45 | -1.59 | -19.68% | 537 | 183 | 197.46% |
| SBUX240510P00081000 | 2024-05-08 3:13PM EDT | 81.00 | 7.67 | 5.40 | 9.55 | -1.19 | -13.43% | 146 | 33 | 215.92% |
| SBUX240510P00082000 | 2024-05-08 3:13PM EDT | 82.00 | 8.55 | 7.45 | 9.95 | -1.38 | -13.90% | 133 | 27 | 102.93% |
| SBUX240510P00083000 | 2024-05-08 3:13PM EDT | 83.00 | 9.60 | 7.40 | 11.65 | -1.37 | -12.49% | 87 | 20 | 76.56% |
| SBUX240510P00084000 | 2024-05-08 3:13PM EDT | 84.00 | 10.60 | 8.60 | 10.85 | -1.15 | -9.79% | 134 | 28 | 137.11% |
| SBUX240510P00085000 | 2024-05-08 2:06PM EDT | 85.00 | 11.45 | 9.15 | 13.80 | -0.25 | -2.14% | 13 | 6 | 278.42% |
| SBUX240510P00086000 | 2024-05-08 2:25PM EDT | 86.00 | 12.55 | 10.70 | 15.00 | -1.38 | -9.91% | 15 | 1 | 154.10% |
| SBUX240510P00087000 | 2024-05-08 3:13PM EDT | 87.00 | 13.55 | 11.20 | 16.00 | +0.77 | +6.03% | 47 | 9 | 125.00% |
| SBUX240510P00088000 | 2024-05-08 2:10PM EDT | 88.00 | 14.45 | 12.50 | 16.95 | +0.20 | +1.40% | 13 | 6 | 154.30% |
| SBUX240510P00089000 | 2024-05-08 3:13PM EDT | 89.00 | 15.60 | 13.20 | 17.80 | +0.35 | +2.30% | 30 | 7 | 50.00% |
| SBUX240510P00090000 | 2024-05-03 11:54AM EDT | 90.00 | 16.50 | 14.20 | 19.00 | 0.00 | - | 1 | 3 | 145.31% |
| SBUX240510P00091000 | 2024-05-02 9:59AM EDT | 91.00 | 16.93 | 15.25 | 20.00 | 0.00 | - | 1 | 1 | 157.42% |
| SBUX240510P00092000 | 2024-05-03 3:33PM EDT | 92.00 | 18.78 | 16.10 | 20.60 | 0.00 | - | 50 | 0 | 340.04% |
| SBUX240510P00093000 | 2024-05-02 12:25PM EDT | 93.00 | 18.72 | 17.05 | 21.95 | 0.00 | - | 9 | 0 | 50.00% |
| SBUX240510P00094000 | 2024-05-01 3:58PM EDT | 94.00 | 21.50 | 18.20 | 22.95 | 0.00 | - | 34 | 0 | 162.50% |
| SBUX240510P00095000 | 2024-05-02 9:37AM EDT | 95.00 | 20.56 | 19.05 | 23.60 | 0.00 | - | 6 | 0 | 367.77% |
| SBUX240510P00096000 | 2024-05-01 12:07PM EDT | 96.00 | 22.25 | 20.05 | 24.60 | 0.00 | - | 1 | 0 | 376.66% |
| SBUX240510P00097000 | 2024-04-08 11:09AM EDT | 97.00 | 10.35 | 21.45 | 24.10 | 0.00 | - | - | 0 | 266.41% |
| SBUX240510P00100000 | 2024-05-01 3:40PM EDT | 100.00 | 24.35 | 24.10 | 28.95 | 0.00 | - | 129 | 0 | 170.31% |
| SBUX240510P00103000 | 2024-05-01 9:32AM EDT | 103.00 | 25.50 | 27.05 | 31.80 | 0.00 | - | - | 1 | 447.66% |
© 2024 Yahoo. Todos os direitos reservados.