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
73,51 +0,01 (+0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SBUX240510C000900002024-05-08 3:12PM EDT2024-05-100.010.000.010.00-11,00796.88%
SBUX240517C000900002024-05-08 3:53PM EDT2024-05-170.030.010.04-0.01-25.00%1,42220,82655.47%
SBUX240524C000900002024-05-08 3:09PM EDT2024-05-240.060.050.08-0.01-14.29%2649449.41%
SBUX240531C000900002024-05-08 11:27AM EDT2024-05-310.110.030.11-0.01-8.33%924843.46%
SBUX240607C000900002024-05-07 2:24PM EDT2024-06-070.100.000.300.00-3214446.39%
SBUX240621C000900002024-05-08 2:34PM EDT2024-06-210.100.090.100.00-32631,21430.96%
SBUX240719C000900002024-05-08 3:49PM EDT2024-07-190.190.180.210.00-2,3616,47527.74%
SBUX240920C000900002024-05-08 3:55PM EDT2024-09-200.630.610.65+0.08+14.55%8536,16426.47%
SBUX241018C000900002024-05-08 2:49PM EDT2024-10-180.760.690.88+0.10+15.15%2562,52526.28%
SBUX250117C000900002024-05-08 3:36PM EDT2025-01-171.571.501.72+0.16+11.35%2802,67826.34%
SBUX250321C000900002024-05-08 1:24PM EDT2025-03-212.142.102.32+0.15+7.54%4133026.50%
SBUX250620C000900002024-05-08 3:22PM EDT2025-06-202.932.913.20+0.09+3.17%10893826.82%
SBUX260116C000900002024-05-08 3:50PM EDT2026-01-164.704.655.45+0.20+4.44%2415,56128.35%
SBUX260618C000900002024-05-08 12:25PM EDT2026-06-186.505.906.35+0.70+12.07%91,88727.62%
Opções de vendapara10 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SBUX240510P000900002024-05-03 11:54AM EDT2024-05-1016.5014.2019.000.00-13145.31%
SBUX240517P000900002024-05-08 3:49PM EDT2024-05-1717.2816.8019.00-0.85-4.69%1604,260130.03%
SBUX240524P000900002024-05-08 2:56PM EDT2024-05-2417.1415.0019.40-1.06-5.82%23278.52%
SBUX240531P000900002024-05-07 9:40AM EDT2024-05-3118.0015.1519.250.00-45065.48%
SBUX240607P000900002024-05-06 10:36AM EDT2024-06-0716.9914.9519.200.00-18654.35%
SBUX240614P000900002024-05-03 3:59PM EDT2024-06-1417.2314.9519.200.00-262682.67%
SBUX240621P000900002024-05-08 2:43PM EDT2024-06-2117.2515.4018.70-0.60-3.36%643,46769.63%
SBUX240719P000900002024-05-08 3:36PM EDT2024-07-1916.9514.7019.00-1.43-7.78%81,38957.37%
SBUX240920P000900002024-05-07 1:50PM EDT2024-09-2017.6814.8018.25-0.98-5.25%16,23436.40%
SBUX241018P000900002024-05-08 3:03PM EDT2024-10-1817.3514.9017.75+0.01+0.06%748429.42%
SBUX250117P000900002024-05-08 12:17PM EDT2025-01-1716.6016.4518.25-1.87-10.12%1383,09026.55%
SBUX250321P000900002024-05-08 11:39AM EDT2025-03-2116.8015.7518.40-1.68-9.09%220324.52%
SBUX250620P000900002024-05-07 1:50PM EDT2025-06-2019.2615.6019.150.00-122624.73%
SBUX260116P000900002024-05-07 3:58PM EDT2026-01-1619.2516.0019.150.00-353020.11%
SBUX260618P000900002024-05-06 9:30AM EDT2026-06-1819.1717.0019.850.00-14219.97%