Mercado fechado

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
91,39-0,11 (-0,12%)
No fechamento: 04:00PM EDT
91,55 +0,16 (+0,18%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SBUX240405C000650002024-03-22 3:43PM EDT65.0025.7025.3527.550.00-11105.08%
SBUX240405C000800002024-03-27 12:45PM EDT80.0011.3510.6012.250.00-8887.01%
SBUX240405C000820002024-03-01 11:51AM EDT82.0012.588.6010.650.00-1151.76%
SBUX240405C000830002024-03-15 9:41AM EDT83.008.808.159.650.00-3358.69%
SBUX240405C000850002024-03-26 9:41AM EDT85.006.896.007.20+0.89+14.83%24157.13%
SBUX240405C000860002024-03-26 9:30AM EDT86.005.105.105.750.00-1338.14%
SBUX240405C000870002024-03-27 11:44AM EDT87.004.523.355.650.00-245456.01%
SBUX240405C000880002024-03-28 10:16AM EDT88.003.932.904.65+0.23+6.22%14949.32%
SBUX240405C000890002024-03-28 3:20PM EDT89.002.752.412.87+0.02+0.73%848125.39%
SBUX240405C000900002024-03-28 3:58PM EDT90.001.761.721.81-0.18-9.28%3819317.92%
SBUX240405C000910002024-03-28 3:56PM EDT91.001.031.021.06-0.24-18.90%1901,39815.80%
SBUX240405C000920002024-03-28 3:59PM EDT92.000.570.530.56-0.13-18.57%1,7641,82515.33%
SBUX240405C000930002024-03-28 3:55PM EDT93.000.250.240.26-0.12-32.43%6161,87815.19%
SBUX240405C000940002024-03-28 3:55PM EDT94.000.120.100.12-0.06-33.33%4053,50915.77%
SBUX240405C000950002024-03-28 3:36PM EDT95.000.060.040.08-0.05-45.45%2,12788017.97%
SBUX240405C000960002024-03-28 3:54PM EDT96.000.040.010.07-0.02-33.33%4422521.00%
SBUX240405C000970002024-03-28 2:38PM EDT97.000.030.010.05-0.01-25.00%1116522.85%
SBUX240405C000980002024-03-28 11:16AM EDT98.000.020.000.05-0.01-33.33%936825.98%
SBUX240405C000990002024-03-28 3:15PM EDT99.000.010.000.03-0.05-83.33%112026.76%
SBUX240405C001000002024-03-28 12:54PM EDT100.000.030.000.05+0.02+200.00%1041,05132.03%
SBUX240405C001010002024-03-28 11:17AM EDT101.000.030.000.21+0.02+200.00%537546.19%
SBUX240405C001020002024-03-25 9:41AM EDT102.000.020.000.120.00-11020244.14%
SBUX240405C001030002024-03-25 10:58AM EDT103.000.030.000.170.00-314050.59%
SBUX240405C001040002024-03-26 11:20AM EDT104.000.010.000.170.00-136153.71%
SBUX240405C001050002024-03-25 11:51AM EDT105.000.020.000.210.00-25451.86%
SBUX240405C001060002024-03-22 9:57AM EDT106.000.040.000.200.00-10016554.30%
SBUX240405C001070002024-03-22 9:57AM EDT107.000.040.000.170.00-10018455.47%
SBUX240405C001100002024-03-21 12:18PM EDT110.000.030.000.200.00-40018265.04%
SBUX240405C001150002024-02-23 3:03PM EDT115.000.100.000.170.00-2075.78%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SBUX240405P000550002024-03-25 10:59AM EDT55.000.020.000.010.00-33115.63%
SBUX240405P000700002024-03-11 2:03PM EDT70.000.040.000.200.00--1091.41%
SBUX240405P000750002024-03-25 9:59AM EDT75.000.010.000.010.00-234051.56%
SBUX240405P000790002024-03-28 10:56AM EDT79.000.010.000.01-0.01-50.00%2024439.06%
SBUX240405P000800002024-03-28 1:46PM EDT80.000.010.000.01-0.06-85.71%21521235.94%
SBUX240405P000810002024-03-27 12:32PM EDT81.000.010.000.020.00-10011736.33%
SBUX240405P000820002024-03-28 11:17AM EDT82.000.030.000.21-0.02-40.00%53150.39%
SBUX240405P000830002024-03-26 1:32PM EDT83.000.030.000.220.00-1011446.48%
SBUX240405P000840002024-03-28 1:46PM EDT84.000.010.000.220.00-55641.99%
SBUX240405P000850002024-03-28 3:48PM EDT85.000.030.010.09+0.01+50.00%1224630.47%
SBUX240405P000860002024-03-28 12:33PM EDT86.000.040.030.08+0.01+33.33%88725.78%
SBUX240405P000870002024-03-28 2:19PM EDT87.000.040.040.22-0.01-20.00%3628328.27%
SBUX240405P000880002024-03-28 3:59PM EDT88.000.070.060.08-0.03-30.00%15844917.77%
SBUX240405P000890002024-03-28 3:44PM EDT89.000.120.110.14-0.04-25.00%75553815.97%
SBUX240405P000900002024-03-28 3:59PM EDT90.000.270.260.30-0.06-18.18%1,1011,52515.19%
SBUX240405P000910002024-03-28 3:56PM EDT91.000.580.580.62-0.04-6.45%6491,03514.84%
SBUX240405P000920002024-03-28 3:59PM EDT92.001.091.091.14-0.02-1.80%39836814.75%
SBUX240405P000930002024-03-28 3:04PM EDT93.001.791.562.00-0.28-13.53%1913518.26%
SBUX240405P000940002024-03-28 2:58PM EDT94.002.612.402.89-0.25-8.74%89320.80%
SBUX240405P000950002024-03-28 1:30PM EDT95.003.602.904.80-0.52-12.62%141947.36%
SBUX240405P000960002024-03-19 9:39AM EDT96.004.593.605.80-0.22-4.57%34353.13%
SBUX240405P000970002024-03-28 3:56PM EDT97.005.674.356.70-0.05-0.87%1156.25%
SBUX240405P000980002024-03-25 11:11AM EDT98.007.306.307.600.00-1058.89%
SBUX240405P000990002024-03-15 2:33PM EDT99.008.456.408.300.00-2055.66%
SBUX240405P001000002024-03-08 4:22PM EDT100.008.427.509.50-0.45-5.07%2065.72%