Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 -0,06 (-0,07%) OURO
2.419,80 +2,40 (+0,10%) Bitcoin USD
66.374,81 -490,67 (-0,73%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719C00040000 | 2024-05-09 11:25AM EDT | 40.00 | 35.15 | 36.25 | 40.00 | 0.00 | - | 6 | 4 | 88.87% |
| SBUX240719C00045000 | 2024-05-14 1:48PM EDT | 45.00 | 30.10 | 31.30 | 34.95 | 0.00 | - | 1 | 0 | 74.90% |
| SBUX240719C00050000 | 2024-05-17 9:54AM EDT | 50.00 | 26.00 | 26.35 | 30.05 | +0.25 | +0.97% | 5 | 20 | 65.33% |
| SBUX240719C00055000 | 2024-05-13 12:23PM EDT | 55.00 | 20.45 | 21.40 | 24.90 | 0.00 | - | 1 | 2 | 51.66% |
| SBUX240719C00060000 | 2024-05-17 11:42AM EDT | 60.00 | 17.50 | 16.50 | 20.00 | +1.60 | +10.06% | 1 | 38 | 72.56% |
| SBUX240719C00065000 | 2024-05-17 3:34PM EDT | 65.00 | 13.70 | 11.65 | 14.00 | +2.55 | +22.87% | 55 | 89 | 44.92% |
| SBUX240719C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 8.85 | 7.80 | 9.10 | +2.10 | +31.11% | 115 | 818 | 33.05% |
| SBUX240719C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 4.75 | 4.30 | 4.80 | +1.73 | +57.28% | 892 | 13,445 | 25.27% |
| SBUX240719C00080000 | 2024-05-17 3:59PM EDT | 80.00 | 1.93 | 1.83 | 1.90 | +0.96 | +98.97% | 2,457 | 15,193 | 21.95% |
| SBUX240719C00085000 | 2024-05-17 3:59PM EDT | 85.00 | 0.62 | 0.60 | 0.62 | +0.30 | +93.75% | 1,517 | 6,880 | 21.63% |
| SBUX240719C00090000 | 2024-05-17 3:59PM EDT | 90.00 | 0.24 | 0.21 | 0.25 | +0.05 | +26.32% | 324 | 6,561 | 23.73% |
| SBUX240719C00095000 | 2024-05-17 3:55PM EDT | 95.00 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 57 | 4,886 | 27.34% |
| SBUX240719C00100000 | 2024-05-17 3:58PM EDT | 100.00 | 0.11 | 0.07 | 0.15 | +0.01 | +10.00% | 15 | 3,490 | 32.81% |
| SBUX240719C00105000 | 2024-05-17 11:28AM EDT | 105.00 | 0.10 | 0.08 | 0.09 | +0.05 | +100.00% | 2 | 1,873 | 34.96% |
| SBUX240719C00110000 | 2024-05-17 2:44PM EDT | 110.00 | 0.07 | 0.04 | 0.10 | +0.03 | +75.00% | 1 | 574 | 40.04% |
| SBUX240719C00115000 | 2024-05-16 12:42PM EDT | 115.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 1 | 443 | 42.97% |
| SBUX240719C00120000 | 2024-05-16 9:52AM EDT | 120.00 | 0.12 | 0.01 | 0.27 | 0.00 | - | 1 | 1,459 | 50.68% |
| SBUX240719C00125000 | 2024-05-09 10:25AM EDT | 125.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 528 | 46.29% |
| SBUX240719C00130000 | 2024-05-07 10:12AM EDT | 130.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 440 | 57.23% |
| SBUX240719C00135000 | 2024-04-29 10:17AM EDT | 135.00 | 0.02 | 0.01 | 0.48 | 0.00 | - | 2 | 253 | 67.09% |
| SBUX240719C00140000 | 2024-05-17 12:25PM EDT | 140.00 | 0.02 | 0.01 | 0.12 | +0.01 | +100.00% | 21 | 466 | 58.98% |
| SBUX240719C00145000 | 2024-04-18 12:51PM EDT | 145.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 62 | 303 | 68.16% |
| SBUX240719C00150000 | 2024-04-19 10:57AM EDT | 150.00 | 0.03 | 0.00 | 1.18 | 0.00 | - | 1 | 2 | 89.40% |
| SBUX240719C00155000 | 2024-02-14 11:41AM EDT | 155.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 72.66% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719P00050000 | 2024-05-17 12:18PM EDT | 50.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 151 | 52.44% |
| SBUX240719P00055000 | 2024-05-07 10:07AM EDT | 55.00 | 0.16 | 0.01 | 0.21 | 0.00 | - | 2 | 114 | 48.24% |
| SBUX240719P00060000 | 2024-05-17 2:09PM EDT | 60.00 | 0.05 | 0.03 | 0.13 | -0.01 | -16.67% | 13 | 866 | 34.57% |
| SBUX240719P00065000 | 2024-05-17 3:59PM EDT | 65.00 | 0.10 | 0.10 | 0.14 | -0.07 | -41.18% | 136 | 1,350 | 25.83% |
| SBUX240719P00070000 | 2024-05-17 3:59PM EDT | 70.00 | 0.30 | 0.26 | 0.31 | -0.29 | -49.15% | 1,655 | 14,501 | 20.51% |
| SBUX240719P00075000 | 2024-05-17 3:59PM EDT | 75.00 | 1.08 | 1.04 | 1.14 | -0.75 | -40.98% | 864 | 7,048 | 18.21% |
| SBUX240719P00080000 | 2024-05-17 3:59PM EDT | 80.00 | 3.31 | 2.86 | 3.35 | -1.79 | -35.10% | 182 | 6,361 | 16.21% |
| SBUX240719P00085000 | 2024-05-17 2:18PM EDT | 85.00 | 7.88 | 6.65 | 8.30 | -1.62 | -17.05% | 95 | 3,124 | 27.44% |
| SBUX240719P00090000 | 2024-05-17 3:36PM EDT | 90.00 | 12.44 | 11.10 | 13.25 | -2.56 | -17.07% | 28 | 719 | 36.28% |
| SBUX240719P00095000 | 2024-05-17 3:08PM EDT | 95.00 | 16.90 | 16.80 | 17.50 | -3.08 | -15.42% | 957 | 212 | 32.57% |
| SBUX240719P00100000 | 2024-05-16 11:17AM EDT | 100.00 | 25.22 | 21.30 | 23.30 | 0.00 | - | 1 | 8 | 52.32% |
| SBUX240719P00105000 | 2024-05-17 3:08PM EDT | 105.00 | 27.65 | 25.55 | 29.20 | -2.15 | -7.21% | 396 | 86 | 70.48% |
| SBUX240719P00110000 | 2024-02-12 3:29PM EDT | 110.00 | 14.40 | 17.25 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240719P00115000 | 2023-11-30 12:27PM EDT | 115.00 | 16.57 | 18.85 | 19.95 | 0.00 | - | 1 | 254 | 0.00% |
| SBUX240719P00120000 | 2023-12-21 3:32PM EDT | 120.00 | 24.77 | 24.00 | 28.55 | 0.00 | - | 10 | 5 | 0.00% |
| SBUX240719P00125000 | 2023-11-17 11:40AM EDT | 125.00 | 18.65 | 28.05 | 28.70 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240719P00145000 | 2024-02-15 11:02AM EDT | 145.00 | 51.35 | 53.15 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00150000 | 2024-02-14 4:53PM EDT | 150.00 | 55.69 | 58.15 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.