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 |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240405C00065000 | 2024-03-22 3:43PM EDT | 65.00 | 25.70 | 25.35 | 27.55 | 0.00 | - | 1 | 1 | 105.08% |
SBUX240405C00080000 | 2024-03-27 12:45PM EDT | 80.00 | 11.35 | 10.60 | 12.25 | 0.00 | - | 8 | 8 | 87.01% |
SBUX240405C00082000 | 2024-03-01 11:51AM EDT | 82.00 | 12.58 | 8.60 | 10.65 | 0.00 | - | 1 | 1 | 51.76% |
SBUX240405C00083000 | 2024-03-15 9:41AM EDT | 83.00 | 8.80 | 8.15 | 9.65 | 0.00 | - | 3 | 3 | 58.69% |
SBUX240405C00085000 | 2024-03-26 9:41AM EDT | 85.00 | 6.89 | 6.00 | 7.20 | +0.89 | +14.83% | 2 | 41 | 57.13% |
SBUX240405C00086000 | 2024-03-26 9:30AM EDT | 86.00 | 5.10 | 5.10 | 5.75 | 0.00 | - | 1 | 3 | 38.14% |
SBUX240405C00087000 | 2024-03-27 11:44AM EDT | 87.00 | 4.52 | 3.35 | 5.65 | 0.00 | - | 24 | 54 | 56.01% |
SBUX240405C00088000 | 2024-03-28 10:16AM EDT | 88.00 | 3.93 | 2.90 | 4.65 | +0.23 | +6.22% | 1 | 49 | 49.32% |
SBUX240405C00089000 | 2024-03-28 3:20PM EDT | 89.00 | 2.75 | 2.41 | 2.87 | +0.02 | +0.73% | 84 | 81 | 25.39% |
SBUX240405C00090000 | 2024-03-28 3:58PM EDT | 90.00 | 1.76 | 1.72 | 1.81 | -0.18 | -9.28% | 38 | 193 | 17.92% |
SBUX240405C00091000 | 2024-03-28 3:56PM EDT | 91.00 | 1.03 | 1.02 | 1.06 | -0.24 | -18.90% | 190 | 1,398 | 15.80% |
SBUX240405C00092000 | 2024-03-28 3:59PM EDT | 92.00 | 0.57 | 0.53 | 0.56 | -0.13 | -18.57% | 1,764 | 1,825 | 15.33% |
SBUX240405C00093000 | 2024-03-28 3:55PM EDT | 93.00 | 0.25 | 0.24 | 0.26 | -0.12 | -32.43% | 616 | 1,878 | 15.19% |
SBUX240405C00094000 | 2024-03-28 3:55PM EDT | 94.00 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 405 | 3,509 | 15.77% |
SBUX240405C00095000 | 2024-03-28 3:36PM EDT | 95.00 | 0.06 | 0.04 | 0.08 | -0.05 | -45.45% | 2,127 | 880 | 17.97% |
SBUX240405C00096000 | 2024-03-28 3:54PM EDT | 96.00 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 44 | 225 | 21.00% |
SBUX240405C00097000 | 2024-03-28 2:38PM EDT | 97.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 11 | 165 | 22.85% |
SBUX240405C00098000 | 2024-03-28 11:16AM EDT | 98.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 9 | 368 | 25.98% |
SBUX240405C00099000 | 2024-03-28 3:15PM EDT | 99.00 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 120 | 26.76% |
SBUX240405C00100000 | 2024-03-28 12:54PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 104 | 1,051 | 32.03% |
SBUX240405C00101000 | 2024-03-28 11:17AM EDT | 101.00 | 0.03 | 0.00 | 0.21 | +0.02 | +200.00% | 5 | 375 | 46.19% |
SBUX240405C00102000 | 2024-03-25 9:41AM EDT | 102.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 110 | 202 | 44.14% |
SBUX240405C00103000 | 2024-03-25 10:58AM EDT | 103.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 3 | 140 | 50.59% |
SBUX240405C00104000 | 2024-03-26 11:20AM EDT | 104.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 361 | 53.71% |
SBUX240405C00105000 | 2024-03-25 11:51AM EDT | 105.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 54 | 51.86% |
SBUX240405C00106000 | 2024-03-22 9:57AM EDT | 106.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 100 | 165 | 54.30% |
SBUX240405C00107000 | 2024-03-22 9:57AM EDT | 107.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 100 | 184 | 55.47% |
SBUX240405C00110000 | 2024-03-21 12:18PM EDT | 110.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 400 | 182 | 65.04% |
SBUX240405C00115000 | 2024-02-23 3:03PM EDT | 115.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 2 | 0 | 75.78% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240405P00055000 | 2024-03-25 10:59AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 115.63% |
SBUX240405P00070000 | 2024-03-11 2:03PM EDT | 70.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 10 | 91.41% |
SBUX240405P00075000 | 2024-03-25 9:59AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 340 | 51.56% |
SBUX240405P00079000 | 2024-03-28 10:56AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 244 | 39.06% |
SBUX240405P00080000 | 2024-03-28 1:46PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 215 | 212 | 35.94% |
SBUX240405P00081000 | 2024-03-27 12:32PM EDT | 81.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 117 | 36.33% |
SBUX240405P00082000 | 2024-03-28 11:17AM EDT | 82.00 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 5 | 31 | 50.39% |
SBUX240405P00083000 | 2024-03-26 1:32PM EDT | 83.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 10 | 114 | 46.48% |
SBUX240405P00084000 | 2024-03-28 1:46PM EDT | 84.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 56 | 41.99% |
SBUX240405P00085000 | 2024-03-28 3:48PM EDT | 85.00 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 12 | 246 | 30.47% |
SBUX240405P00086000 | 2024-03-28 12:33PM EDT | 86.00 | 0.04 | 0.03 | 0.08 | +0.01 | +33.33% | 8 | 87 | 25.78% |
SBUX240405P00087000 | 2024-03-28 2:19PM EDT | 87.00 | 0.04 | 0.04 | 0.22 | -0.01 | -20.00% | 36 | 283 | 28.27% |
SBUX240405P00088000 | 2024-03-28 3:59PM EDT | 88.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 158 | 449 | 17.77% |
SBUX240405P00089000 | 2024-03-28 3:44PM EDT | 89.00 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 755 | 538 | 15.97% |
SBUX240405P00090000 | 2024-03-28 3:59PM EDT | 90.00 | 0.27 | 0.26 | 0.30 | -0.06 | -18.18% | 1,101 | 1,525 | 15.19% |
SBUX240405P00091000 | 2024-03-28 3:56PM EDT | 91.00 | 0.58 | 0.58 | 0.62 | -0.04 | -6.45% | 649 | 1,035 | 14.84% |
SBUX240405P00092000 | 2024-03-28 3:59PM EDT | 92.00 | 1.09 | 1.09 | 1.14 | -0.02 | -1.80% | 398 | 368 | 14.75% |
SBUX240405P00093000 | 2024-03-28 3:04PM EDT | 93.00 | 1.79 | 1.56 | 2.00 | -0.28 | -13.53% | 19 | 135 | 18.26% |
SBUX240405P00094000 | 2024-03-28 2:58PM EDT | 94.00 | 2.61 | 2.40 | 2.89 | -0.25 | -8.74% | 8 | 93 | 20.80% |
SBUX240405P00095000 | 2024-03-28 1:30PM EDT | 95.00 | 3.60 | 2.90 | 4.80 | -0.52 | -12.62% | 14 | 19 | 47.36% |
SBUX240405P00096000 | 2024-03-19 9:39AM EDT | 96.00 | 4.59 | 3.60 | 5.80 | -0.22 | -4.57% | 34 | 3 | 53.13% |
SBUX240405P00097000 | 2024-03-28 3:56PM EDT | 97.00 | 5.67 | 4.35 | 6.70 | -0.05 | -0.87% | 1 | 1 | 56.25% |
SBUX240405P00098000 | 2024-03-25 11:11AM EDT | 98.00 | 7.30 | 6.30 | 7.60 | 0.00 | - | 1 | 0 | 58.89% |
SBUX240405P00099000 | 2024-03-15 2:33PM EDT | 99.00 | 8.45 | 6.40 | 8.30 | 0.00 | - | 2 | 0 | 55.66% |
SBUX240405P00100000 | 2024-03-08 4:22PM EDT | 100.00 | 8.42 | 7.50 | 9.50 | -0.45 | -5.07% | 2 | 0 | 65.72% |