Mercado abrirá em 4 h 12 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
77,37 -1,01 (-1,29%) OURO
2.314,50 -9,70 (-0,42%) Bitcoin USD
62.194,28 -1.479,07 (-2,32%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00085000 | 2024-05-07 1:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| SBUX240517C00085000 | 2024-05-07 2:23PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SBUX240524C00085000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| SBUX240531C00085000 | 2024-05-07 3:03PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SBUX240607C00085000 | 2024-05-07 3:11PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| SBUX240621C00085000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,220 | 0 | 12.50% |
| SBUX240719C00085000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 6.25% |
| SBUX240920C00085000 | 2024-05-07 3:26PM EDT | 2024-09-20 | 1.02 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 6.25% |
| SBUX241018C00085000 | 2024-05-07 3:45PM EDT | 2024-10-18 | 1.19 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| SBUX250117C00085000 | 2024-05-07 3:18PM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 3.13% |
| SBUX250321C00085000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| SBUX250620C00085000 | 2024-05-07 3:57PM EDT | 2025-06-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| SBUX260116C00085000 | 2024-05-07 2:25PM EDT | 2026-01-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| SBUX260618C00085000 | 2024-05-07 3:24PM EDT | 2026-06-18 | 7.35 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00085000 | 2024-05-06 11:11AM EDT | 2024-05-10 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240517P00085000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 13.25 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| SBUX240524P00085000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 13.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SBUX240531P00085000 | 2024-05-07 3:19PM EDT | 2024-05-31 | 13.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240607P00085000 | 2024-05-07 3:26PM EDT | 2024-06-07 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240614P00085000 | 2024-05-03 12:28PM EDT | 2024-06-14 | 11.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX240621P00085000 | 2024-05-07 3:10PM EDT | 2024-06-21 | 13.25 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SBUX240719P00085000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 13.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240920P00085000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 13.84 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SBUX241018P00085000 | 2024-05-07 2:09PM EDT | 2024-10-18 | 13.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX250117P00085000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 13.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX250321P00085000 | 2024-05-06 3:37PM EDT | 2025-03-21 | 14.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX250620P00085000 | 2024-05-07 3:59PM EDT | 2025-06-20 | 13.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX260116P00085000 | 2024-05-06 2:48PM EDT | 2026-01-16 | 15.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX260618P00085000 | 2024-05-07 2:49PM EDT | 2026-06-18 | 16.31 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.