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 |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510C00055000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 18.93 | 16.10 | 20.75 | 0.00 | - | 2 | 1 | 451.95% |
SBUX240607C00055000 | 2024-05-01 1:00PM EDT | 2024-06-07 | 18.30 | 16.30 | 19.55 | 0.00 | - | - | 1 | 89.50% |
SBUX240621C00055000 | 2024-05-03 12:10PM EDT | 2024-06-21 | 18.53 | 16.10 | 20.85 | 0.00 | - | 1 | 54 | 98.00% |
SBUX240920C00055000 | 2024-05-08 12:32PM EDT | 2024-09-20 | 20.05 | 17.10 | 20.85 | +2.34 | +13.21% | 6 | 37 | 55.93% |
SBUX241018C00055000 | 2024-05-07 11:18AM EDT | 2024-10-18 | 18.35 | 17.00 | 21.00 | 0.00 | - | 2 | 9 | 52.19% |
SBUX250117C00055000 | 2024-05-08 1:43PM EDT | 2025-01-17 | 20.10 | 18.20 | 22.25 | +0.89 | +4.63% | 8 | 39 | 49.84% |
SBUX250620C00055000 | 2024-05-08 10:22AM EDT | 2025-06-20 | 20.65 | 20.65 | 23.35 | +0.85 | +4.29% | 1 | 3 | 44.53% |
SBUX260116C00055000 | 2024-05-07 12:10PM EDT | 2026-01-16 | 22.04 | 19.75 | 24.45 | +0.84 | +3.96% | 2 | 19 | 40.25% |
SBUX260618C00055000 | 2024-05-08 11:06AM EDT | 2026-06-18 | 24.00 | 22.65 | 25.50 | +1.85 | +8.35% | 1 | 107 | 39.44% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510P00055000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 286 | 137.50% |
SBUX240517P00055000 | 2024-05-06 2:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 40 | 105 | 76.56% |
SBUX240524P00055000 | 2024-05-06 10:25AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 20 | 64.84% |
SBUX240531P00055000 | 2024-05-08 2:55PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 1,201 | 94 | 52.34% |
SBUX240607P00055000 | 2024-05-08 12:10PM EDT | 2024-06-07 | 0.02 | 0.00 | 2.14 | -0.03 | -60.00% | 6 | 14 | 90.04% |
SBUX240621P00055000 | 2024-05-08 11:08AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.10 | -0.01 | -25.00% | 40 | 640 | 43.46% |
SBUX240719P00055000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 0.16 | 0.03 | 0.56 | 0.00 | - | 2 | 114 | 48.44% |
SBUX240920P00055000 | 2024-05-08 3:39PM EDT | 2024-09-20 | 0.39 | 0.12 | 0.44 | -0.06 | -13.33% | 45 | 1,449 | 33.33% |
SBUX241018P00055000 | 2024-05-08 2:54PM EDT | 2024-10-18 | 0.47 | 0.32 | 0.60 | -0.10 | -17.54% | 11 | 622 | 32.76% |
SBUX250117P00055000 | 2024-05-08 3:03PM EDT | 2025-01-17 | 1.00 | 0.78 | 1.02 | -0.09 | -8.26% | 18 | 1,794 | 30.49% |
SBUX250321P00055000 | 2024-05-08 1:29PM EDT | 2025-03-21 | 1.27 | 1.01 | 1.42 | -0.28 | -18.06% | 180 | 151 | 30.37% |
SBUX250620P00055000 | 2024-05-08 12:24PM EDT | 2025-06-20 | 1.83 | 1.66 | 1.90 | -0.09 | -4.69% | 12 | 187 | 29.68% |
SBUX260116P00055000 | 2024-05-08 3:30PM EDT | 2026-01-16 | 2.75 | 1.39 | 2.81 | -0.31 | -10.13% | 1 | 219 | 28.15% |
SBUX260618P00055000 | 2024-05-07 10:39AM EDT | 2026-06-18 | 3.61 | 2.93 | 3.60 | 0.00 | - | 1 | 72 | 28.10% |