Mercado abrirá em 2 h 48 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,48 -0,90 (-1,15%) OURO
2.319,50 -4,70 (-0,20%) Bitcoin USD
62.309,97 -1.760,33 (-2,75%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00075000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,826 | 0 | 12.50% |
| SBUX240517C00075000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4,577 | 0 | 6.25% |
| SBUX240524C00075000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,129 | 0 | 3.13% |
| SBUX240531C00075000 | 2024-05-07 3:48PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.00 | 0.00 | - | 936 | 0 | 3.13% |
| SBUX240607C00075000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 0.72 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 3.13% |
| SBUX240614C00075000 | 2024-05-07 3:11PM EDT | 2024-06-14 | 0.88 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| SBUX240621C00075000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 7,533 | 0 | 3.13% |
| SBUX240719C00075000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2,660 | 0 | 1.56% |
| SBUX240920C00075000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 1.56% |
| SBUX241018C00075000 | 2024-05-07 3:45PM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 1.56% |
| SBUX250117C00075000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 5.46 | 0.00 | 0.00 | 0.00 | - | 2,531 | 0 | 0.78% |
| SBUX250321C00075000 | 2024-05-07 3:58PM EDT | 2025-03-21 | 6.45 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
| SBUX250620C00075000 | 2024-05-07 3:50PM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.78% |
| SBUX260116C00075000 | 2024-05-07 3:20PM EDT | 2026-01-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.78% |
| SBUX260618C00075000 | 2024-05-07 2:54PM EDT | 2026-06-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00075000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 2.69 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.00% |
| SBUX240517P00075000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 3.35 | 0.00 | 0.00 | 0.00 | - | 624 | 0 | 0.00% |
| SBUX240524P00075000 | 2024-05-07 2:35PM EDT | 2024-05-24 | 3.62 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX240531P00075000 | 2024-05-07 1:33PM EDT | 2024-05-31 | 3.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SBUX240607P00075000 | 2024-05-07 3:45PM EDT | 2024-06-07 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX240614P00075000 | 2024-05-07 11:50AM EDT | 2024-06-14 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621P00075000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 0.00% |
| SBUX240719P00075000 | 2024-05-07 3:31PM EDT | 2024-07-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| SBUX240920P00075000 | 2024-05-07 2:53PM EDT | 2024-09-20 | 5.94 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| SBUX241018P00075000 | 2024-05-07 1:41PM EDT | 2024-10-18 | 6.27 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| SBUX250117P00075000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 7.09 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 0.00% |
| SBUX250321P00075000 | 2024-05-07 1:12PM EDT | 2025-03-21 | 8.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SBUX250620P00075000 | 2024-05-07 1:34PM EDT | 2025-06-20 | 8.70 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| SBUX260116P00075000 | 2024-05-07 1:50PM EDT | 2026-01-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| SBUX260618P00075000 | 2024-05-07 9:30AM EDT | 2026-06-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.