Mercado fechado

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
73,50+1,00 (+1,38%)
No fechamento: 04:00PM EDT
73,49 -0,01 (-0,01%)
Pós-fechamento: 07:01PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:70.00
Opções de comprapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SBUX240510C000700002024-05-08 2:58PM EDT2024-05-103.772.104.40+1.25+49.60%40169685.84%
SBUX240517C000700002024-05-08 1:18PM EDT2024-05-174.001.514.30+1.33+49.81%10654644.39%
SBUX240524C000700002024-05-08 10:53AM EDT2024-05-244.601.743.95+1.93+72.28%1932026.51%
SBUX240531C000700002024-05-08 12:43PM EDT2024-05-314.502.834.35+1.15+34.33%406229.49%
SBUX240607C000700002024-05-08 2:57PM EDT2024-06-074.003.554.00+1.22+43.88%1266120.48%
SBUX240621C000700002024-05-08 3:48PM EDT2024-06-214.154.154.35+0.69+19.94%1,0991,75721.53%
SBUX240719C000700002024-05-08 3:45PM EDT2024-07-195.004.605.10+0.70+16.28%51699923.71%
SBUX240920C000700002024-05-08 3:03PM EDT2024-09-206.506.507.20+0.52+8.70%3091,13430.18%
SBUX241018C000700002024-05-08 3:44PM EDT2024-10-187.307.057.60+0.81+12.48%3637729.64%
SBUX250117C000700002024-05-08 3:52PM EDT2025-01-178.698.509.05+0.69+8.62%1201,04730.02%
SBUX250321C000700002024-05-08 3:55PM EDT2025-03-219.559.4011.20+0.90+10.40%4914035.13%
SBUX250620C000700002024-05-08 12:51PM EDT2025-06-2011.2010.2511.00+1.60+16.67%29246530.30%
SBUX260116C000700002024-05-08 2:16PM EDT2026-01-1612.7012.3013.05+0.90+7.63%1340830.27%
SBUX260618C000700002024-05-08 3:53PM EDT2026-06-1813.9013.6515.00+0.65+4.91%1033231.93%
Opções de vendapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SBUX240510P000700002024-05-08 3:59PM EDT2024-05-100.020.020.03-0.02-50.00%5783,21530.47%
SBUX240517P000700002024-05-08 3:47PM EDT2024-05-170.160.130.19-0.21-56.76%1,8773,96825.68%
SBUX240524P000700002024-05-08 3:30PM EDT2024-05-240.340.140.35-0.23-40.35%10868924.12%
SBUX240531P000700002024-05-08 3:49PM EDT2024-05-310.470.360.96-0.29-38.16%21465131.32%
SBUX240607P000700002024-05-08 3:52PM EDT2024-06-070.550.380.66-0.36-39.56%5635123.10%
SBUX240614P000700002024-05-08 3:56PM EDT2024-06-140.690.540.75-0.37-34.91%6471,12722.10%
SBUX240621P000700002024-05-08 3:58PM EDT2024-06-210.860.790.85-0.29-25.22%5,2378,51721.56%
SBUX240719P000700002024-05-08 3:55PM EDT2024-07-191.211.141.30-0.38-23.90%2,5538,83521.08%
SBUX240920P000700002024-05-08 3:19PM EDT2024-09-202.872.782.94-0.42-12.77%34011,43725.65%
SBUX241018P000700002024-05-08 3:00PM EDT2024-10-183.202.753.65-0.45-12.33%2924,40627.22%
SBUX250117P000700002024-05-08 3:31PM EDT2025-01-174.344.154.50-0.41-8.63%2,1214,31625.52%
SBUX250321P000700002024-05-08 10:27AM EDT2025-03-215.054.105.15-0.65-11.40%83,94225.36%
SBUX250620P000700002024-05-08 12:40PM EDT2025-06-205.454.556.00+0.40+7.92%452,24825.25%
SBUX260116P000700002024-05-08 3:03PM EDT2026-01-167.106.057.40-0.65-8.39%952,11724.38%
SBUX260618P000700002024-05-08 12:03PM EDT2026-06-187.907.658.30-0.65-7.60%650324.05%