Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,28 -0,55 (-0,69%) OURO
2.336,90 -19,60 (-0,83%) Bitcoin USD
67.479,36 -903,12 (-1,32%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116C00040000 | 2024-05-13 10:16AM EDT | 40.00 | 38.00 | 36.20 | 40.45 | 0.00 | - | 10 | 14 | 54.90% |
| SBUX260116C00045000 | 2024-05-22 10:32AM EDT | 45.00 | 35.78 | 33.25 | 35.05 | 0.00 | - | 2 | 105 | 45.14% |
| SBUX260116C00050000 | 2024-05-29 1:26PM EDT | 50.00 | 29.87 | 28.80 | 30.90 | -2.45 | -7.58% | 1 | 137 | 42.42% |
| SBUX260116C00055000 | 2024-05-20 10:42AM EDT | 55.00 | 26.00 | 25.30 | 25.80 | -0.85 | -3.17% | 5 | 17 | 35.54% |
| SBUX260116C00060000 | 2024-05-28 9:49AM EDT | 60.00 | 23.09 | 21.65 | 22.20 | 0.00 | - | 10 | 134 | 34.50% |
| SBUX260116C00065000 | 2024-05-28 1:46PM EDT | 65.00 | 19.57 | 17.90 | 19.15 | 0.00 | - | 26 | 224 | 34.31% |
| SBUX260116C00070000 | 2024-05-28 1:16PM EDT | 70.00 | 16.40 | 15.00 | 16.15 | 0.00 | - | 9 | 438 | 33.34% |
| SBUX260116C00075000 | 2024-05-29 11:21AM EDT | 75.00 | 13.00 | 12.50 | 13.15 | -0.35 | -2.62% | 3 | 614 | 31.63% |
| SBUX260116C00080000 | 2024-05-29 3:53PM EDT | 80.00 | 10.50 | 10.10 | 11.55 | -0.30 | -2.78% | 3 | 716 | 32.81% |
| SBUX260116C00085000 | 2024-05-29 1:23PM EDT | 85.00 | 8.60 | 7.50 | 8.45 | -0.15 | -1.71% | 10 | 326 | 29.41% |
| SBUX260116C00090000 | 2024-05-29 3:25PM EDT | 90.00 | 6.60 | 6.40 | 7.65 | -0.30 | -4.35% | 33 | 15,728 | 31.20% |
| SBUX260116C00095000 | 2024-05-29 3:59PM EDT | 95.00 | 5.15 | 4.35 | 6.15 | -0.20 | -3.74% | 8 | 23,152 | 30.59% |
| SBUX260116C00100000 | 2024-05-29 10:01AM EDT | 100.00 | 4.00 | 3.80 | 4.80 | -0.50 | -11.11% | 3 | 5,035 | 29.74% |
| SBUX260116C00105000 | 2024-05-28 12:58PM EDT | 105.00 | 3.48 | 2.53 | 3.20 | 0.00 | - | 20 | 1,082 | 27.39% |
| SBUX260116C00110000 | 2024-05-29 1:04PM EDT | 110.00 | 2.50 | 2.29 | 2.83 | -0.09 | -3.47% | 2 | 1,963 | 28.38% |
| SBUX260116C00115000 | 2024-05-29 1:10PM EDT | 115.00 | 1.92 | 1.65 | 2.37 | -0.22 | -10.28% | 258 | 348 | 28.72% |
| SBUX260116C00120000 | 2024-05-28 9:52AM EDT | 120.00 | 1.65 | 1.37 | 1.97 | 0.00 | - | 3 | 572 | 28.96% |
| SBUX260116C00125000 | 2024-05-28 12:25PM EDT | 125.00 | 1.29 | 0.87 | 1.54 | -0.06 | -4.44% | 1 | 131 | 28.68% |
| SBUX260116C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 1.24 | 0.86 | 1.91 | 0.00 | - | 1 | 228 | 32.01% |
| SBUX260116C00135000 | 2024-05-28 1:55PM EDT | 135.00 | 0.90 | 0.70 | 1.26 | 0.00 | - | 2 | 271 | 30.21% |
| SBUX260116C00140000 | 2024-05-29 1:10PM EDT | 140.00 | 0.67 | 0.54 | 0.83 | +0.07 | +11.67% | 368 | 222 | 28.83% |
| SBUX260116C00145000 | 2024-05-23 3:47PM EDT | 145.00 | 0.57 | 0.47 | 1.44 | 0.00 | - | 2 | 986 | 33.90% |
| SBUX260116C00150000 | 2024-05-28 10:40AM EDT | 150.00 | 0.50 | 0.19 | 1.74 | 0.00 | - | 1 | 74 | 36.77% |
| SBUX260116C00155000 | 2024-05-29 1:08PM EDT | 155.00 | 0.35 | 0.20 | 0.65 | -0.03 | -7.89% | 201 | 1,205 | 30.90% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116P00040000 | 2024-05-28 1:30PM EDT | 40.00 | 0.57 | 0.37 | 0.68 | 0.00 | - | 4 | 163 | 33.86% |
| SBUX260116P00045000 | 2024-05-29 9:55AM EDT | 45.00 | 1.00 | 1.00 | 1.09 | +0.02 | +2.04% | 1 | 330 | 32.22% |
| SBUX260116P00050000 | 2024-05-29 10:52AM EDT | 50.00 | 1.53 | 1.45 | 2.14 | +0.05 | +3.38% | 3 | 1,482 | 33.35% |
| SBUX260116P00055000 | 2024-05-28 1:45PM EDT | 55.00 | 2.18 | 1.33 | 2.75 | +0.06 | +2.83% | 2 | 215 | 30.64% |
| SBUX260116P00060000 | 2024-05-29 10:32AM EDT | 60.00 | 3.15 | 2.02 | 3.30 | +0.08 | +2.61% | 11 | 669 | 27.28% |
| SBUX260116P00065000 | 2024-05-28 12:46PM EDT | 65.00 | 4.10 | 2.83 | 4.55 | 0.00 | - | 4 | 2,602 | 25.89% |
| SBUX260116P00070000 | 2024-05-28 12:20PM EDT | 70.00 | 5.53 | 5.85 | 6.90 | 0.00 | - | 200 | 2,353 | 26.73% |
| SBUX260116P00075000 | 2024-05-29 2:27PM EDT | 75.00 | 7.85 | 7.85 | 8.00 | +0.05 | +0.64% | 702 | 1,489 | 23.07% |
| SBUX260116P00080000 | 2024-05-29 3:19PM EDT | 80.00 | 10.17 | 10.20 | 12.40 | +0.47 | +4.85% | 1 | 660 | 27.04% |
| SBUX260116P00085000 | 2024-05-28 3:04PM EDT | 85.00 | 13.00 | 12.15 | 13.45 | +0.55 | +4.42% | 1 | 1,137 | 21.40% |
| SBUX260116P00090000 | 2024-05-28 11:56AM EDT | 90.00 | 15.47 | 15.65 | 16.55 | 0.00 | - | 2 | 571 | 19.87% |
| SBUX260116P00095000 | 2024-05-17 11:02AM EDT | 95.00 | 20.08 | 19.05 | 20.15 | 0.00 | - | 1 | 5,388 | 18.49% |
| SBUX260116P00100000 | 2024-05-22 3:15PM EDT | 100.00 | 20.77 | 23.40 | 24.15 | 0.00 | - | 17 | 1,777 | 16.98% |
| SBUX260116P00105000 | 2024-05-28 10:57AM EDT | 105.00 | 26.85 | 27.55 | 29.45 | 0.00 | - | 2 | 52 | 20.49% |
| SBUX260116P00110000 | 2024-05-22 11:31AM EDT | 110.00 | 29.94 | 30.70 | 35.40 | 0.00 | - | 2 | 7 | 26.44% |
| SBUX260116P00115000 | 2024-05-17 9:35AM EDT | 115.00 | 39.89 | 35.60 | 40.45 | 0.00 | - | 1 | 4 | 28.64% |
| SBUX260116P00120000 | 2024-04-24 12:13PM EDT | 120.00 | 32.30 | 38.55 | 43.35 | 0.00 | - | 2 | 0 | 18.34% |
| SBUX260116P00125000 | 2024-04-02 12:29PM EDT | 125.00 | 35.64 | 48.05 | 52.50 | 0.00 | - | 3 | 0 | 39.64% |
| SBUX260116P00130000 | 2023-11-06 2:22PM EDT | 130.00 | 28.40 | 31.95 | 34.75 | 0.00 | - | 10 | 2 | 0.00% |
| SBUX260116P00135000 | 2024-04-08 3:42PM EDT | 135.00 | 47.93 | 59.50 | 64.50 | 0.00 | - | 1 | 0 | 49.44% |
| SBUX260116P00140000 | 2023-09-25 12:26PM EDT | 140.00 | 47.10 | 45.00 | 47.55 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX260116P00145000 | 2023-12-15 11:59AM EDT | 145.00 | 47.25 | 50.55 | 54.35 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX260116P00150000 | 2023-11-03 2:16PM EDT | 150.00 | 47.76 | 49.15 | 53.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.