Mercados españoles abiertos en 1 hr 39 mins
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0767 0,0000 (-0,00%) Petróleo Brent
83,27 +0,31 (+0,37%) Bitcoin EUR
59.654,68 +732,29 (+1,24%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00055000 | 2024-05-01 3:36PM EDT | 55.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240510C00060000 | 2024-05-02 10:43AM EDT | 60.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240510C00065000 | 2024-05-03 11:36AM EDT | 65.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240510C00067000 | 2024-05-02 10:34AM EDT | 67.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240510C00069000 | 2024-05-03 3:58PM EDT | 69.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SBUX240510C00070000 | 2024-05-03 3:57PM EDT | 70.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| SBUX240510C00071000 | 2024-05-03 3:58PM EDT | 71.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SBUX240510C00072000 | 2024-05-03 3:59PM EDT | 72.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| SBUX240510C00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1,462 | 0 | 0.00% |
| SBUX240510C00074000 | 2024-05-03 3:59PM EDT | 74.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4,750 | 0 | 3.13% |
| SBUX240510C00075000 | 2024-05-03 3:59PM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5,835 | 0 | 6.25% |
| SBUX240510C00076000 | 2024-05-03 3:57PM EDT | 76.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,976 | 0 | 6.25% |
| SBUX240510C00077000 | 2024-05-03 3:59PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,452 | 0 | 12.50% |
| SBUX240510C00078000 | 2024-05-03 3:59PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,562 | 0 | 12.50% |
| SBUX240510C00079000 | 2024-05-03 3:57PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| SBUX240510C00080000 | 2024-05-03 3:58PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 991 | 0 | 25.00% |
| SBUX240510C00081000 | 2024-05-03 3:48PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| SBUX240510C00082000 | 2024-05-03 3:22PM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| SBUX240510C00083000 | 2024-05-03 3:54PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 25.00% |
| SBUX240510C00084000 | 2024-05-03 3:54PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 25.00% |
| SBUX240510C00085000 | 2024-05-03 3:22PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| SBUX240510C00086000 | 2024-05-03 3:48PM EDT | 86.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 25.00% |
| SBUX240510C00087000 | 2024-05-03 3:46PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 25.00% |
| SBUX240510C00088000 | 2024-05-03 3:57PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| SBUX240510C00089000 | 2024-05-03 3:59PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,484 | 0 | 50.00% |
| SBUX240510C00090000 | 2024-05-03 3:26PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| SBUX240510C00091000 | 2024-05-03 11:41AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX240510C00092000 | 2024-05-03 2:17PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX240510C00093000 | 2024-05-03 3:26PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SBUX240510C00094000 | 2024-05-03 12:49PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240510C00095000 | 2024-05-03 3:26PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| SBUX240510C00096000 | 2024-05-03 1:20PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240510C00097000 | 2024-05-03 10:17AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX240510C00098000 | 2024-05-02 3:38PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX240510C00099000 | 2024-05-03 12:40PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SBUX240510C00100000 | 2024-05-03 3:29PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240510C00101000 | 2024-04-30 3:56PM EDT | 101.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SBUX240510C00102000 | 2024-05-01 10:34AM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX240510C00103000 | 2024-05-01 2:42PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SBUX240510C00104000 | 2024-04-24 1:03PM EDT | 104.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX240510C00105000 | 2024-05-01 1:38PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX240510C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240510C00115000 | 2024-04-29 10:06AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00050000 | 2024-05-02 10:44AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX240510P00055000 | 2024-05-03 3:38PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SBUX240510P00060000 | 2024-05-03 12:51PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SBUX240510P00061000 | 2024-05-03 3:44PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240510P00062000 | 2024-05-02 2:05PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SBUX240510P00063000 | 2024-05-02 2:04PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SBUX240510P00065000 | 2024-05-03 3:54PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SBUX240510P00067000 | 2024-05-03 3:37PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240510P00067500 | 2024-05-03 3:35PM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| SBUX240510P00068000 | 2024-05-03 3:34PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| SBUX240510P00069000 | 2024-05-03 3:44PM EDT | 69.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 12.50% |
| SBUX240510P00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,902 | 0 | 12.50% |
| SBUX240510P00071000 | 2024-05-03 3:59PM EDT | 71.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 6.25% |
| SBUX240510P00072000 | 2024-05-03 3:59PM EDT | 72.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 3.13% |
| SBUX240510P00073000 | 2024-05-03 3:59PM EDT | 73.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2,985 | 0 | 0.39% |
| SBUX240510P00074000 | 2024-05-03 3:59PM EDT | 74.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3,789 | 0 | 0.00% |
| SBUX240510P00075000 | 2024-05-03 3:59PM EDT | 75.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,433 | 0 | 0.00% |
| SBUX240510P00076000 | 2024-05-03 3:38PM EDT | 76.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,556 | 0 | 0.00% |
| SBUX240510P00077000 | 2024-05-03 3:45PM EDT | 77.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| SBUX240510P00078000 | 2024-05-03 3:57PM EDT | 78.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| SBUX240510P00079000 | 2024-05-03 3:03PM EDT | 79.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SBUX240510P00080000 | 2024-05-03 3:35PM EDT | 80.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SBUX240510P00081000 | 2024-05-03 12:17PM EDT | 81.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240510P00082000 | 2024-05-03 3:33PM EDT | 82.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX240510P00083000 | 2024-05-03 3:31PM EDT | 83.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240510P00084000 | 2024-05-03 10:23AM EDT | 84.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240510P00085000 | 2024-05-03 9:32AM EDT | 85.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240510P00086000 | 2024-05-03 3:35PM EDT | 86.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240510P00087000 | 2024-05-03 10:36AM EDT | 87.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240510P00088000 | 2024-05-03 12:28PM EDT | 88.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240510P00089000 | 2024-05-03 10:02AM EDT | 89.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240510P00090000 | 2024-05-03 11:54AM EDT | 90.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240510P00091000 | 2024-05-02 9:59AM EDT | 91.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240510P00092000 | 2024-05-03 3:33PM EDT | 92.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SBUX240510P00093000 | 2024-05-02 12:25PM EDT | 93.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX240510P00094000 | 2024-05-01 3:58PM EDT | 94.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SBUX240510P00095000 | 2024-05-02 9:37AM EDT | 95.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240510P00096000 | 2024-05-01 12:07PM EDT | 96.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240510P00097000 | 2024-04-08 11:09AM EDT | 97.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240510P00100000 | 2024-05-01 3:40PM EDT | 100.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| SBUX240510P00103000 | 2024-05-01 9:32AM EDT | 103.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.