Mercado fechado

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
80,22+1,46 (+1,85%)
No fechamento: 04:00PM EDT
80,10 -0,12 (-0,15%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:70.00
Opções de comprapara7 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SBUX240607C000700002024-05-30 11:09AM EDT2024-06-078.018.3012.400.00-101564.65%
SBUX240614C000700002024-05-31 12:43PM EDT2024-06-149.388.4012.65+0.78+9.07%22153.32%
SBUX240621C000700002024-05-31 3:52PM EDT2024-06-2110.509.0012.40+1.40+15.38%152,28385.01%
SBUX240628C000700002024-05-30 2:54PM EDT2024-06-288.858.8012.700.00-11377.78%
SBUX240712C000700002024-05-30 12:19PM EDT2024-07-128.998.8012.900.00-101065.58%
SBUX240719C000700002024-05-31 3:50PM EDT2024-07-1910.839.9011.15+1.18+12.23%2074038.77%
SBUX240816C000700002024-05-31 3:56PM EDT2024-08-1611.7010.7013.95+1.20+11.43%324357.28%
SBUX240920C000700002024-05-31 2:42PM EDT2024-09-2011.4511.0512.25+0.60+5.53%821,16834.91%
SBUX241018C000700002024-05-31 1:27PM EDT2024-10-1812.0011.5014.45+0.88+7.91%2288945.45%
SBUX250117C000700002024-05-31 1:15PM EDT2025-01-1713.9013.8014.85+1.45+11.65%151,04937.23%
SBUX250321C000700002024-05-31 3:09PM EDT2025-03-2114.2514.2515.75+0.80+5.95%59436.73%
SBUX250620C000700002024-05-31 12:13PM EDT2025-06-2015.0114.9516.90+0.46+3.16%680136.19%
SBUX260116C000700002024-05-30 2:15PM EDT2026-01-1616.6217.6518.000.00-944332.22%
SBUX260618C000700002024-05-31 3:59PM EDT2026-06-1819.0519.0519.20+1.35+7.63%327031.74%
Opções de vendapara7 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SBUX240607P000700002024-05-31 3:51PM EDT2024-06-070.010.010.02-0.01-50.00%8850847.66%
SBUX240614P000700002024-05-31 9:31AM EDT2024-06-140.090.020.06+0.01+12.50%41,84238.09%
SBUX240621P000700002024-05-31 3:55PM EDT2024-06-210.070.060.09-0.04-36.36%1759,45733.01%
SBUX240628P000700002024-05-31 3:39PM EDT2024-06-280.150.090.14-0.01-6.25%714730.96%
SBUX240705P000700002024-05-30 1:25PM EDT2024-07-050.190.010.160.00-4628.37%
SBUX240719P000700002024-05-31 3:35PM EDT2024-07-190.210.190.23-0.04-16.00%12415,67125.88%
SBUX240816P000700002024-05-31 3:55PM EDT2024-08-160.880.680.92-0.25-22.12%452,17930.71%
SBUX240920P000700002024-05-31 3:40PM EDT2024-09-201.181.021.21-0.40-25.32%8911,97728.11%
SBUX241018P000700002024-05-31 3:51PM EDT2024-10-181.371.131.38+0.04+3.01%455,26526.47%
SBUX250117P000700002024-05-31 3:45PM EDT2025-01-172.422.292.44-0.83-25.54%456,79526.45%
SBUX250321P000700002024-05-31 3:49PM EDT2025-03-213.052.793.05-0.45-12.86%34,59426.20%
SBUX250620P000700002024-05-31 3:54PM EDT2025-06-203.903.704.85-0.65-14.29%133,61329.64%
SBUX260116P000700002024-05-31 10:20AM EDT2026-01-165.415.005.35-0.12-2.17%82,35325.29%
SBUX260618P000700002024-05-31 3:15PM EDT2026-06-186.336.008.50-0.26-3.95%354430.57%