Mercado fechará em 3 h 26 min
BOVESPA
129.247,18 +36,70 (+0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.147,95 +39,63 (+0,07%) PETROLEO CRU
78,77 +0,39 (+0,50%) OURO
2.326,00 +1,80 (+0,08%) Bitcoin USD
62.302,00 -1.298,97 (-2,04%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:34PM EDT. Mercado aberto.
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00065000 | 2024-05-08 9:34AM EDT | 2024-05-10 | 8.80 | 8.00 | 10.30 | +1.25 | +16.56% | 5 | 16 | 160.84% |
| SBUX240517C00065000 | 2024-05-07 3:20PM EDT | 2024-05-17 | 9.05 | 8.45 | 9.40 | +1.70 | +23.13% | 1 | 26 | 45.90% |
| SBUX240524C00065000 | 2024-05-02 9:31AM EDT | 2024-05-24 | 10.00 | 8.60 | 9.45 | 0.00 | - | 1 | 25 | 38.57% |
| SBUX240531C00065000 | 2024-05-03 1:10PM EDT | 2024-05-31 | 8.51 | 8.55 | 9.35 | 0.00 | - | 26 | 12 | 25.20% |
| SBUX240607C00065000 | 2024-05-08 9:50AM EDT | 2024-06-07 | 9.70 | 9.10 | 9.70 | +1.09 | +12.66% | 1 | 3 | 36.91% |
| SBUX240614C00065000 | 2024-05-02 1:08PM EDT | 2024-06-14 | 9.85 | 8.85 | 9.50 | 0.00 | - | - | 1 | 27.64% |
| SBUX240621C00065000 | 2024-05-08 10:29AM EDT | 2024-06-21 | 9.17 | 7.45 | 9.55 | +1.92 | +26.48% | 413 | 602 | 26.91% |
| SBUX240719C00065000 | 2024-05-08 10:52AM EDT | 2024-07-19 | 9.30 | 9.70 | 9.90 | +1.25 | +15.53% | 7 | 91 | 27.25% |
| SBUX240920C00065000 | 2024-05-08 12:09PM EDT | 2024-09-20 | 10.91 | 10.55 | 11.00 | +1.46 | +15.45% | 30 | 42 | 29.70% |
| SBUX241018C00065000 | 2024-05-08 11:58AM EDT | 2024-10-18 | 11.20 | 11.15 | 11.40 | +1.40 | +14.29% | 14 | 27 | 29.81% |
| SBUX250117C00065000 | 2024-05-07 3:10PM EDT | 2025-01-17 | 11.10 | 12.35 | 12.60 | 0.00 | - | 27 | 214 | 30.13% |
| SBUX250321C00065000 | 2024-05-06 10:43AM EDT | 2025-03-21 | 11.85 | 13.15 | 13.45 | -0.80 | -6.32% | 3 | 36 | 30.73% |
| SBUX250620C00065000 | 2024-05-07 2:53PM EDT | 2025-06-20 | 12.80 | 13.40 | 14.45 | +0.10 | +0.79% | 1 | 77 | 30.88% |
| SBUX260116C00065000 | 2024-05-08 12:11PM EDT | 2026-01-16 | 16.00 | 14.40 | 16.20 | +1.31 | +8.92% | 65 | 257 | 30.38% |
| SBUX260618C00065000 | 2024-05-07 2:52PM EDT | 2026-06-18 | 16.05 | 15.40 | 18.00 | +0.10 | +0.63% | 2 | 54 | 32.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00065000 | 2024-05-07 3:06PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 1,023 | 64.06% |
| SBUX240517P00065000 | 2024-05-08 11:37AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 394 | 547 | 38.67% |
| SBUX240524P00065000 | 2024-05-08 9:31AM EDT | 2024-05-24 | 0.11 | 0.01 | 0.09 | +0.03 | +37.50% | 4 | 110 | 35.74% |
| SBUX240531P00065000 | 2024-05-08 10:46AM EDT | 2024-05-31 | 0.06 | 0.03 | 0.10 | -0.07 | -53.85% | 4 | 230 | 30.76% |
| SBUX240607P00065000 | 2024-05-08 12:16PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.12 | -0.10 | -47.62% | 20 | 134 | 28.03% |
| SBUX240614P00065000 | 2024-05-08 11:57AM EDT | 2024-06-14 | 0.14 | 0.11 | 0.15 | -0.09 | -39.13% | 3 | 18 | 26.56% |
| SBUX240621P00065000 | 2024-05-08 12:19PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.20 | -0.12 | -38.71% | 160 | 4,380 | 25.98% |
| SBUX240719P00065000 | 2024-05-08 12:12PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | -0.23 | -40.35% | 109 | 1,331 | 23.49% |
| SBUX240920P00065000 | 2024-05-08 10:59AM EDT | 2024-09-20 | 1.48 | 1.34 | 1.40 | -0.32 | -17.78% | 63 | 2,649 | 27.47% |
| SBUX241018P00065000 | 2024-05-08 10:33AM EDT | 2024-10-18 | 1.69 | 1.55 | 1.60 | -0.25 | -12.89% | 69 | 4,042 | 26.48% |
| SBUX250117P00065000 | 2024-05-08 12:05PM EDT | 2025-01-17 | 2.50 | 2.47 | 2.72 | -0.60 | -19.35% | 1,073 | 3,594 | 27.30% |
| SBUX250321P00065000 | 2024-05-08 11:09AM EDT | 2025-03-21 | 3.27 | 3.10 | 3.25 | -0.40 | -10.90% | 44 | 4,114 | 26.86% |
| SBUX250620P00065000 | 2024-05-08 11:05AM EDT | 2025-06-20 | 3.75 | 3.75 | 3.95 | -0.71 | -15.92% | 9 | 1,239 | 26.42% |
| SBUX260116P00065000 | 2024-05-07 3:01PM EDT | 2026-01-16 | 5.60 | 4.45 | 5.20 | -0.15 | -2.61% | 1 | 2,180 | 25.34% |
| SBUX260618P00065000 | 2024-05-08 10:47AM EDT | 2026-06-18 | 5.80 | 5.90 | 6.15 | -0.32 | -5.23% | 9 | 475 | 25.27% |
© 2024 Yahoo. Todos os direitos reservados.