Mercado fechará em 1 h 36 min
BOVESPA
129.156,33 -54,15 (-0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.215,19 +106,87 (+0,19%) PETROLEO CRU
79,01 +0,63 (+0,80%) OURO
2.320,70 -3,50 (-0,15%) Bitcoin USD
62.709,20 -448,59 (-0,71%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:23PM EDT. Mercado aberto.
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00060000 | 2024-05-02 10:43AM EDT | 2024-05-10 | 14.50 | 12.25 | 15.55 | 0.00 | - | - | 1 | 160.55% |
| SBUX240517C00060000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 15.05 | 13.55 | 15.55 | 0.00 | - | 2 | 9 | 118.46% |
| SBUX240524C00060000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 15.00 | 13.55 | 14.40 | 0.00 | - | - | 1 | 70.80% |
| SBUX240531C00060000 | 2024-05-01 11:40AM EDT | 2024-05-31 | 14.55 | 13.40 | 14.85 | 0.00 | - | 50 | 38 | 64.55% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 2024-06-07 | 14.10 | 12.25 | 14.95 | 0.00 | - | 10 | 9 | 75.68% |
| SBUX240621C00060000 | 2024-05-06 2:42PM EDT | 2024-06-21 | 13.12 | 13.55 | 14.30 | 0.00 | - | 14 | 123 | 50.95% |
| SBUX240719C00060000 | 2024-05-08 10:13AM EDT | 2024-07-19 | 13.81 | 12.80 | 14.70 | +1.31 | +10.48% | 8 | 41 | 45.95% |
| SBUX240920C00060000 | 2024-05-08 11:13AM EDT | 2024-09-20 | 15.35 | 14.40 | 14.65 | +1.90 | +14.13% | 14 | 53 | 33.14% |
| SBUX241018C00060000 | 2024-05-08 1:29PM EDT | 2024-10-18 | 15.15 | 14.65 | 14.95 | +0.68 | +4.70% | 7 | 52 | 32.89% |
| SBUX250117C00060000 | 2024-05-08 1:52PM EDT | 2025-01-17 | 15.90 | 14.90 | 15.95 | +1.23 | +8.38% | 27 | 307 | 32.76% |
| SBUX250321C00060000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 17.40 | 16.05 | 16.60 | 0.00 | - | 2 | 14 | 32.74% |
| SBUX250620C00060000 | 2024-05-07 12:49PM EDT | 2025-06-20 | 16.29 | 17.10 | 17.40 | 0.00 | - | 2 | 33 | 32.39% |
| SBUX260116C00060000 | 2024-05-07 3:15PM EDT | 2026-01-16 | 17.60 | 18.35 | 18.80 | 0.00 | - | 27 | 97 | 31.12% |
| SBUX260618C00060000 | 2024-05-08 12:16PM EDT | 2026-06-18 | 20.57 | 19.50 | 19.90 | +1.87 | +10.00% | 3 | 166 | 31.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00060000 | 2024-05-08 10:01AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 114 | 81.25% |
| SBUX240517P00060000 | 2024-05-08 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 123 | 1,300 | 48.44% |
| SBUX240524P00060000 | 2024-05-02 10:50AM EDT | 2024-05-24 | 0.18 | 0.02 | 0.24 | 0.00 | - | - | 109 | 54.30% |
| SBUX240531P00060000 | 2024-05-06 10:56AM EDT | 2024-05-31 | 0.09 | 0.01 | 0.10 | 0.00 | - | 10 | 71 | 43.56% |
| SBUX240607P00060000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 0.07 | 0.02 | 0.13 | 0.00 | - | 40 | 144 | 40.23% |
| SBUX240621P00060000 | 2024-05-08 12:43PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.13 | -0.03 | -27.27% | 66 | 1,433 | 33.40% |
| SBUX240719P00060000 | 2024-05-08 2:01PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 25 | 879 | 26.56% |
| SBUX240920P00060000 | 2024-05-08 1:40PM EDT | 2024-09-20 | 0.76 | 0.72 | 0.76 | -0.16 | -17.39% | 53 | 1,191 | 29.37% |
| SBUX241018P00060000 | 2024-05-08 1:28PM EDT | 2024-10-18 | 0.90 | 0.84 | 0.88 | -0.20 | -18.18% | 658 | 736 | 28.00% |
| SBUX250117P00060000 | 2024-05-08 1:15PM EDT | 2025-01-17 | 1.55 | 1.55 | 1.60 | -0.30 | -16.22% | 293 | 2,669 | 27.72% |
| SBUX250321P00060000 | 2024-05-08 1:31PM EDT | 2025-03-21 | 2.03 | 2.04 | 2.13 | -0.33 | -13.98% | 741 | 3,218 | 27.87% |
| SBUX250620P00060000 | 2024-05-07 2:01PM EDT | 2025-06-20 | 3.05 | 2.62 | 2.78 | 0.00 | - | 59 | 731 | 27.65% |
| SBUX260116P00060000 | 2024-05-08 1:32PM EDT | 2026-01-16 | 3.70 | 3.70 | 3.90 | -0.45 | -10.84% | 44 | 670 | 26.51% |
| SBUX260618P00060000 | 2024-05-07 2:20PM EDT | 2026-06-18 | 5.04 | 4.55 | 4.75 | 0.00 | - | 9 | 429 | 26.37% |
© 2024 Yahoo. Todos os direitos reservados.