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 |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510C00090000 | 2024-05-08 3:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,007 | 96.88% |
SBUX240517C00090000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1,422 | 20,826 | 55.47% |
SBUX240524C00090000 | 2024-05-08 3:09PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 26 | 494 | 49.41% |
SBUX240531C00090000 | 2024-05-08 11:27AM EDT | 2024-05-31 | 0.11 | 0.03 | 0.11 | -0.01 | -8.33% | 9 | 248 | 43.46% |
SBUX240607C00090000 | 2024-05-07 2:24PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.30 | 0.00 | - | 32 | 144 | 46.39% |
SBUX240621C00090000 | 2024-05-08 2:34PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | 0.00 | - | 326 | 31,214 | 30.96% |
SBUX240719C00090000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.21 | 0.00 | - | 2,361 | 6,475 | 27.74% |
SBUX240920C00090000 | 2024-05-08 3:55PM EDT | 2024-09-20 | 0.63 | 0.61 | 0.65 | +0.08 | +14.55% | 853 | 6,164 | 26.47% |
SBUX241018C00090000 | 2024-05-08 2:49PM EDT | 2024-10-18 | 0.76 | 0.69 | 0.88 | +0.10 | +15.15% | 256 | 2,525 | 26.28% |
SBUX250117C00090000 | 2024-05-08 3:36PM EDT | 2025-01-17 | 1.57 | 1.50 | 1.72 | +0.16 | +11.35% | 280 | 2,678 | 26.34% |
SBUX250321C00090000 | 2024-05-08 1:24PM EDT | 2025-03-21 | 2.14 | 2.10 | 2.32 | +0.15 | +7.54% | 41 | 330 | 26.50% |
SBUX250620C00090000 | 2024-05-08 3:22PM EDT | 2025-06-20 | 2.93 | 2.91 | 3.20 | +0.09 | +3.17% | 108 | 938 | 26.82% |
SBUX260116C00090000 | 2024-05-08 3:50PM EDT | 2026-01-16 | 4.70 | 4.65 | 5.45 | +0.20 | +4.44% | 24 | 15,561 | 28.35% |
SBUX260618C00090000 | 2024-05-08 12:25PM EDT | 2026-06-18 | 6.50 | 5.90 | 6.35 | +0.70 | +12.07% | 9 | 1,887 | 27.62% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240510P00090000 | 2024-05-03 11:54AM EDT | 2024-05-10 | 16.50 | 14.20 | 19.00 | 0.00 | - | 1 | 3 | 145.31% |
SBUX240517P00090000 | 2024-05-08 3:49PM EDT | 2024-05-17 | 17.28 | 16.80 | 19.00 | -0.85 | -4.69% | 160 | 4,260 | 130.03% |
SBUX240524P00090000 | 2024-05-08 2:56PM EDT | 2024-05-24 | 17.14 | 15.00 | 19.40 | -1.06 | -5.82% | 2 | 32 | 78.52% |
SBUX240531P00090000 | 2024-05-07 9:40AM EDT | 2024-05-31 | 18.00 | 15.15 | 19.25 | 0.00 | - | 4 | 50 | 65.48% |
SBUX240607P00090000 | 2024-05-06 10:36AM EDT | 2024-06-07 | 16.99 | 14.95 | 19.20 | 0.00 | - | 1 | 86 | 54.35% |
SBUX240614P00090000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 17.23 | 14.95 | 19.20 | 0.00 | - | 26 | 26 | 82.67% |
SBUX240621P00090000 | 2024-05-08 2:43PM EDT | 2024-06-21 | 17.25 | 15.40 | 18.70 | -0.60 | -3.36% | 64 | 3,467 | 69.63% |
SBUX240719P00090000 | 2024-05-08 3:36PM EDT | 2024-07-19 | 16.95 | 14.70 | 19.00 | -1.43 | -7.78% | 8 | 1,389 | 57.37% |
SBUX240920P00090000 | 2024-05-07 1:50PM EDT | 2024-09-20 | 17.68 | 14.80 | 18.25 | -0.98 | -5.25% | 1 | 6,234 | 36.40% |
SBUX241018P00090000 | 2024-05-08 3:03PM EDT | 2024-10-18 | 17.35 | 14.90 | 17.75 | +0.01 | +0.06% | 7 | 484 | 29.42% |
SBUX250117P00090000 | 2024-05-08 12:17PM EDT | 2025-01-17 | 16.60 | 16.45 | 18.25 | -1.87 | -10.12% | 138 | 3,090 | 26.55% |
SBUX250321P00090000 | 2024-05-08 11:39AM EDT | 2025-03-21 | 16.80 | 15.75 | 18.40 | -1.68 | -9.09% | 2 | 203 | 24.52% |
SBUX250620P00090000 | 2024-05-07 1:50PM EDT | 2025-06-20 | 19.26 | 15.60 | 19.15 | 0.00 | - | 1 | 226 | 24.73% |
SBUX260116P00090000 | 2024-05-07 3:58PM EDT | 2026-01-16 | 19.25 | 16.00 | 19.15 | 0.00 | - | 3 | 530 | 20.11% |
SBUX260618P00090000 | 2024-05-06 9:30AM EDT | 2026-06-18 | 19.17 | 17.00 | 19.85 | 0.00 | - | 1 | 42 | 19.97% |