Mercado fechará em 5 h 40 min
BOVESPA
129.012,91 -197,57 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,35 -380,97 (-0,67%) PETROLEO CRU
78,03 -0,35 (-0,45%) OURO
2.319,30 -4,90 (-0,21%) Bitcoin USD
62.289,79 -1.109,37 (-1,75%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:19AM EDT. Mercado aberto.
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00080000 | 2024-05-08 9:47AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.04 | 0.00 | - | 25 | 2,591 | 48.83% |
| SBUX240517C00080000 | 2024-05-08 9:55AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 80 | 2,562 | 32.03% |
| SBUX240524C00080000 | 2024-05-08 9:50AM EDT | 2024-05-24 | 0.12 | 0.12 | 0.15 | -0.02 | -14.29% | 3 | 954 | 26.86% |
| SBUX240531C00080000 | 2024-05-08 9:39AM EDT | 2024-05-31 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 5 | 1,456 | 23.63% |
| SBUX240607C00080000 | 2024-05-08 9:52AM EDT | 2024-06-07 | 0.23 | 0.21 | 0.26 | +0.03 | +15.00% | 215 | 1,826 | 22.90% |
| SBUX240614C00080000 | 2024-05-07 3:14PM EDT | 2024-06-14 | 0.29 | 0.12 | 0.38 | 0.00 | - | 11 | 60 | 23.15% |
| SBUX240621C00080000 | 2024-05-08 10:04AM EDT | 2024-06-21 | 0.37 | 0.36 | 0.38 | +0.07 | +25.00% | 289 | 10,560 | 21.27% |
| SBUX240719C00080000 | 2024-05-08 10:03AM EDT | 2024-07-19 | 0.72 | 0.67 | 0.74 | +0.15 | +26.32% | 543 | 13,667 | 21.00% |
| SBUX240920C00080000 | 2024-05-08 10:03AM EDT | 2024-09-20 | 2.20 | 2.20 | 2.24 | +0.27 | +13.92% | 278 | 9,021 | 25.56% |
| SBUX241018C00080000 | 2024-05-08 10:00AM EDT | 2024-10-18 | 2.38 | 2.50 | 2.60 | +0.18 | +8.18% | 30 | 1,764 | 25.28% |
| SBUX250117C00080000 | 2024-05-08 10:04AM EDT | 2025-01-17 | 3.96 | 3.90 | 4.05 | +0.37 | +10.34% | 101 | 2,104 | 26.51% |
| SBUX250321C00080000 | 2024-05-08 9:30AM EDT | 2025-03-21 | 4.45 | 4.15 | 5.25 | +0.14 | +3.25% | 4 | 709 | 28.24% |
| SBUX250620C00080000 | 2024-05-07 1:45PM EDT | 2025-06-20 | 5.40 | 5.60 | 6.00 | 0.00 | - | 20 | 359 | 27.34% |
| SBUX260116C00080000 | 2024-05-08 9:38AM EDT | 2026-01-16 | 7.90 | 7.60 | 8.15 | +0.41 | +5.47% | 1 | 415 | 27.87% |
| SBUX260618C00080000 | 2024-05-08 9:48AM EDT | 2026-06-18 | 9.30 | 9.15 | 10.00 | +0.30 | +3.33% | 1 | 377 | 29.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00080000 | 2024-05-07 2:21PM EDT | 2024-05-10 | 8.08 | 5.40 | 8.90 | 0.00 | - | 20 | 183 | 104.10% |
| SBUX240517P00080000 | 2024-05-08 9:48AM EDT | 2024-05-17 | 7.58 | 7.25 | 7.60 | -0.52 | -6.42% | 14 | 10,276 | 64.70% |
| SBUX240524P00080000 | 2024-05-07 2:01PM EDT | 2024-05-24 | 7.97 | 7.20 | 8.15 | -0.70 | -8.07% | 3 | 186 | 54.61% |
| SBUX240531P00080000 | 2024-05-07 3:39PM EDT | 2024-05-31 | 8.26 | 6.55 | 8.35 | 0.00 | - | 13 | 131 | 56.52% |
| SBUX240607P00080000 | 2024-05-06 3:18PM EDT | 2024-06-07 | 7.81 | 6.80 | 7.85 | 0.00 | - | 8 | 29 | 42.94% |
| SBUX240614P00080000 | 2024-05-07 10:34AM EDT | 2024-06-14 | 8.21 | 6.05 | 7.80 | 0.00 | - | 1 | 22 | 38.14% |
| SBUX240621P00080000 | 2024-05-08 9:37AM EDT | 2024-06-21 | 7.90 | 7.35 | 7.75 | -0.35 | -4.24% | 4 | 9,397 | 34.47% |
| SBUX240719P00080000 | 2024-05-08 9:41AM EDT | 2024-07-19 | 8.04 | 7.50 | 7.70 | -0.21 | -2.55% | 6 | 5,447 | 26.60% |
| SBUX240920P00080000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 9.51 | 8.60 | 8.85 | 0.00 | - | 12 | 4,600 | 26.87% |
| SBUX241018P00080000 | 2024-05-07 3:03PM EDT | 2024-10-18 | 9.54 | 8.70 | 9.00 | 0.00 | - | 22 | 881 | 25.29% |
| SBUX250117P00080000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 10.23 | 9.70 | 9.95 | 0.00 | - | 34 | 5,817 | 24.41% |
| SBUX250321P00080000 | 2024-05-07 11:10AM EDT | 2025-03-21 | 11.02 | 9.50 | 10.65 | 0.00 | - | 71 | 718 | 24.52% |
| SBUX250620P00080000 | 2024-05-06 2:59PM EDT | 2025-06-20 | 11.15 | 10.60 | 12.05 | 0.00 | - | 4 | 582 | 26.23% |
| SBUX260116P00080000 | 2024-05-07 2:44PM EDT | 2026-01-16 | 12.41 | 12.15 | 12.45 | -0.44 | -3.42% | 40 | 605 | 22.38% |
| SBUX260618P00080000 | 2024-05-07 1:49PM EDT | 2026-06-18 | 13.80 | 13.00 | 15.05 | 0.00 | - | 1 | 190 | 26.16% |
© 2024 Yahoo. Todos os direitos reservados.