Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 -27,32 (-0,05%) PETROLEO CRU
79,23 +0,24 (+0,30%) OURO
2.316,40 -5,90 (-0,25%) Bitcoin USD
61.051,50 -1.406,32 (-2,25%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00095000 | 2024-05-08 11:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 711 | 98.44% |
| SBUX240517C00095000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 53 | 10,517 | 60.94% |
| SBUX240524C00095000 | 2024-05-08 10:37AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 35 | 142 | 52.73% |
| SBUX240531C00095000 | 2024-05-07 2:44PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.15 | 0.00 | - | 1 | 101 | 50.00% |
| SBUX240607C00095000 | 2024-05-07 3:43PM EDT | 2024-06-07 | 0.04 | 0.02 | 1.51 | 0.00 | - | 6 | 33 | 68.12% |
| SBUX240621C00095000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.12 | 0.00 | - | 62 | 8,477 | 38.18% |
| SBUX240719C00095000 | 2024-05-08 3:54PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.15 | -0.03 | -18.75% | 65 | 4,669 | 31.15% |
| SBUX240920C00095000 | 2024-05-08 3:42PM EDT | 2024-09-20 | 0.38 | 0.37 | 0.39 | +0.05 | +15.15% | 114 | 7,707 | 27.59% |
| SBUX241018C00095000 | 2024-05-08 3:32PM EDT | 2024-10-18 | 0.42 | 0.38 | 0.49 | 0.00 | - | 45 | 1,328 | 26.47% |
| SBUX250117C00095000 | 2024-05-08 3:03PM EDT | 2025-01-17 | 0.92 | 0.93 | 1.03 | +0.02 | +2.22% | 61 | 5,168 | 25.81% |
| SBUX250321C00095000 | 2024-05-08 3:54PM EDT | 2025-03-21 | 1.45 | 1.40 | 1.56 | +0.12 | +9.02% | 13 | 199 | 26.29% |
| SBUX250620C00095000 | 2024-05-08 1:46PM EDT | 2025-06-20 | 2.12 | 1.99 | 2.46 | +0.19 | +9.84% | 19 | 1,094 | 27.28% |
| SBUX260116C00095000 | 2024-05-08 3:54PM EDT | 2026-01-16 | 3.63 | 3.55 | 3.95 | +0.18 | +5.22% | 27 | 23,104 | 26.97% |
| SBUX260618C00095000 | 2024-05-07 3:20PM EDT | 2026-06-18 | 4.80 | 4.50 | 6.90 | +0.10 | +2.13% | 1 | 107 | 31.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00095000 | 2024-05-02 9:37AM EDT | 2024-05-10 | 20.56 | 19.05 | 23.60 | 0.00 | - | 6 | 0 | 300.29% |
| SBUX240517P00095000 | 2024-05-07 3:02PM EDT | 2024-05-17 | 23.54 | 20.00 | 24.40 | 0.00 | - | 1 | 3,150 | 117.19% |
| SBUX240524P00095000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 22.13 | 19.65 | 24.40 | 0.00 | - | 2 | 3 | 83.59% |
| SBUX240531P00095000 | 2024-05-07 9:47AM EDT | 2024-05-31 | 22.95 | 19.95 | 24.00 | 0.00 | - | 2 | 24 | 68.75% |
| SBUX240621P00095000 | 2024-05-08 10:44AM EDT | 2024-06-21 | 21.70 | 20.00 | 24.10 | -1.62 | -6.95% | 4 | 3,869 | 52.00% |
| SBUX240719P00095000 | 2024-05-08 1:51PM EDT | 2024-07-19 | 21.68 | 20.00 | 24.35 | -0.33 | -1.50% | 1 | 550 | 68.43% |
| SBUX240920P00095000 | 2024-05-07 1:02PM EDT | 2024-09-20 | 23.38 | 20.00 | 24.10 | 0.00 | - | 1 | 3,137 | 48.36% |
| SBUX241018P00095000 | 2024-05-03 2:02PM EDT | 2024-10-18 | 21.96 | 19.60 | 24.00 | 0.00 | - | 13 | 349 | 43.38% |
| SBUX250117P00095000 | 2024-05-08 2:48PM EDT | 2025-01-17 | 22.12 | 20.00 | 24.45 | -1.29 | -5.51% | 576 | 10,673 | 37.15% |
| SBUX250321P00095000 | 2024-05-06 2:49PM EDT | 2025-03-21 | 22.53 | 20.00 | 24.50 | 0.00 | - | 1 | 19 | 33.50% |
| SBUX250620P00095000 | 2024-05-08 1:50PM EDT | 2025-06-20 | 22.08 | 21.20 | 24.10 | -1.97 | -8.19% | 3 | 42 | 27.91% |
| SBUX260116P00095000 | 2024-05-08 2:48PM EDT | 2026-01-16 | 22.32 | 22.20 | 23.20 | -1.55 | -6.49% | 576 | 4,760 | 19.46% |
| SBUX260618P00095000 | 2024-05-07 12:45PM EDT | 2026-06-18 | 22.79 | 22.80 | 24.85 | -2.16 | -8.66% | 2 | 158 | 22.54% |
© 2024 Yahoo. Todos os direitos reservados.