Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,22 +0,84 (+1,07%) OURO
2.316,10 -8,10 (-0,35%) Bitcoin USD
61.500,08 -1.583,89 (-2,51%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:105.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00105000 | 2024-05-01 1:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 131.25% |
| SBUX240517C00105000 | 2024-05-07 1:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,467 | 78.13% |
| SBUX240524C00105000 | 2024-05-07 10:37AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 66.02% |
| SBUX240531C00105000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 1.75 | +0.01 | +50.00% | 10 | 39 | 101.07% |
| SBUX240607C00105000 | 2024-05-08 10:41AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 2 | 76 | 53.13% |
| SBUX240621C00105000 | 2024-05-08 2:24PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 220 | 6,204 | 48.63% |
| SBUX240719C00105000 | 2024-05-08 11:43AM EDT | 2024-07-19 | 0.09 | 0.04 | 0.24 | -0.03 | -25.00% | 1 | 1,922 | 44.04% |
| SBUX240920C00105000 | 2024-05-08 2:16PM EDT | 2024-09-20 | 0.19 | 0.18 | 0.22 | +0.01 | +5.56% | 8 | 2,090 | 31.79% |
| SBUX241018C00105000 | 2024-05-08 10:02AM EDT | 2024-10-18 | 0.39 | 0.10 | 1.17 | +0.16 | +69.57% | 2 | 715 | 41.71% |
| SBUX250117C00105000 | 2024-05-08 1:46PM EDT | 2025-01-17 | 0.42 | 0.39 | 0.46 | +0.02 | +5.00% | 242 | 7,341 | 26.76% |
| SBUX250321C00105000 | 2024-05-08 2:43PM EDT | 2025-03-21 | 0.65 | 0.62 | 0.80 | +0.05 | +8.33% | 2 | 156 | 27.16% |
| SBUX250620C00105000 | 2024-05-08 3:54PM EDT | 2025-06-20 | 1.00 | 0.98 | 1.22 | +0.05 | +5.26% | 12 | 1,163 | 26.71% |
| SBUX260116C00105000 | 2024-05-08 10:11AM EDT | 2026-01-16 | 2.17 | 1.82 | 2.72 | +0.11 | +5.34% | 1 | 1,108 | 27.88% |
| SBUX260618C00105000 | 2024-05-08 3:29PM EDT | 2026-06-18 | 3.05 | 2.25 | 3.35 | +0.03 | +0.99% | 4 | 41 | 26.92% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00105000 | 2024-05-01 10:34AM EDT | 2024-05-17 | 30.67 | 29.55 | 34.40 | 0.00 | - | 3 | 46 | 136.04% |
| SBUX240524P00105000 | 2024-05-01 11:48AM EDT | 2024-05-24 | 31.70 | 29.50 | 34.30 | 0.00 | - | 1 | 0 | 100.68% |
| SBUX240621P00105000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 31.96 | 30.00 | 34.10 | 0.00 | - | 6 | 1,935 | 66.21% |
| SBUX240719P00105000 | 2024-05-01 9:41AM EDT | 2024-07-19 | 30.20 | 29.50 | 34.10 | 0.00 | - | 36 | 205 | 79.93% |
| SBUX240920P00105000 | 2024-05-01 1:58PM EDT | 2024-09-20 | 31.40 | 29.50 | 34.40 | 0.00 | - | 2 | 54 | 60.89% |
| SBUX241018P00105000 | 2024-04-01 12:46PM EDT | 2024-10-18 | 14.70 | 29.90 | 33.75 | 0.00 | - | 7 | 22 | 50.81% |
| SBUX250117P00105000 | 2024-04-16 11:12AM EDT | 2025-01-17 | 20.47 | 30.00 | 34.20 | 0.00 | - | 3 | 855 | 43.36% |
| SBUX250620P00105000 | 2024-05-06 2:58PM EDT | 2025-06-20 | 32.33 | 29.50 | 34.50 | 0.00 | - | 1 | 7 | 35.57% |
| SBUX260116P00105000 | 2024-05-06 9:54AM EDT | 2026-01-16 | 32.00 | 29.50 | 34.50 | 0.00 | - | 1 | 81 | 28.93% |
| SBUX260618P00105000 | 2024-05-01 11:55AM EDT | 2026-06-18 | 31.74 | 30.05 | 34.50 | 0.00 | - | 5 | 9 | 25.92% |
© 2024 Yahoo. Todos os direitos reservados.