Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.409,82 +88,77 (+0,14%)
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 comprapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618C00040000 | 2024-05-30 9:36AM EDT | 40.00 | 38.50 | 39.00 | 44.00 | 0.00 | - | 1 | 100 | 51.88% |
| SBUX260618C00045000 | 2024-05-28 11:47AM EDT | 45.00 | 35.73 | 35.00 | 40.00 | 0.00 | - | 1 | 59 | 49.44% |
| SBUX260618C00050000 | 2024-05-31 3:45PM EDT | 50.00 | 32.84 | 32.00 | 35.50 | +2.40 | +7.88% | 2 | 92 | 44.77% |
| SBUX260618C00055000 | 2024-05-28 1:14PM EDT | 55.00 | 29.00 | 27.80 | 30.55 | +1.60 | +5.84% | 2 | 130 | 38.76% |
| SBUX260618C00060000 | 2024-05-31 3:54PM EDT | 60.00 | 25.50 | 23.50 | 27.85 | +1.35 | +5.59% | 2 | 167 | 40.07% |
| SBUX260618C00065000 | 2024-05-28 3:29PM EDT | 65.00 | 20.22 | 20.00 | 25.00 | 0.00 | - | 2 | 69 | 39.92% |
| SBUX260618C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 19.05 | 19.05 | 19.20 | +1.35 | +7.63% | 3 | 270 | 31.74% |
| SBUX260618C00075000 | 2024-05-31 3:41PM EDT | 75.00 | 16.20 | 14.00 | 16.50 | +1.75 | +12.11% | 5 | 15,449 | 31.26% |
| SBUX260618C00080000 | 2024-05-31 3:21PM EDT | 80.00 | 13.79 | 13.00 | 14.00 | +0.89 | +6.90% | 3,809 | 337 | 30.61% |
| SBUX260618C00085000 | 2024-05-31 2:36PM EDT | 85.00 | 11.25 | 9.50 | 12.00 | +0.85 | +8.17% | 2 | 536 | 30.49% |
| SBUX260618C00090000 | 2024-05-30 3:55PM EDT | 90.00 | 9.00 | 9.25 | 9.90 | 0.00 | - | 1 | 1,873 | 29.60% |
| SBUX260618C00095000 | 2024-05-31 2:59PM EDT | 95.00 | 7.65 | 6.70 | 8.20 | +0.35 | +4.79% | 1 | 126 | 29.06% |
| SBUX260618C00100000 | 2024-05-31 1:31PM EDT | 100.00 | 6.40 | 5.75 | 6.75 | +0.40 | +6.67% | 8 | 474 | 28.60% |
| SBUX260618C00105000 | 2024-05-30 12:37PM EDT | 105.00 | 4.51 | 2.57 | 7.05 | 0.00 | - | 2 | 157 | 31.81% |
| SBUX260618C00110000 | 2024-05-30 2:52PM EDT | 110.00 | 3.86 | 4.15 | 4.90 | 0.00 | - | 11 | 135 | 28.85% |
| SBUX260618C00115000 | 2024-05-30 12:37PM EDT | 115.00 | 3.10 | 2.17 | 3.85 | 0.00 | - | 2 | 131 | 28.06% |
| SBUX260618C00120000 | 2024-05-30 10:11AM EDT | 120.00 | 2.35 | 1.64 | 3.00 | 0.00 | - | 1 | 73 | 27.38% |
| SBUX260618C00125000 | 2024-05-23 2:07PM EDT | 125.00 | 2.08 | 1.43 | 2.88 | 0.00 | - | 15 | 44 | 28.65% |
| SBUX260618C00130000 | 2024-05-17 3:06PM EDT | 130.00 | 1.50 | 1.41 | 2.77 | 0.00 | - | 1 | 37 | 29.83% |
| SBUX260618C00135000 | 2024-05-31 3:06PM EDT | 135.00 | 1.60 | 1.41 | 1.65 | +0.31 | +24.03% | 2 | 562 | 27.08% |
Opciones de ventapara18 de junio de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618P00040000 | 2024-05-31 3:12PM EDT | 40.00 | 0.84 | 0.50 | 1.18 | -0.15 | -15.15% | 2 | 50 | 36.15% |
| SBUX260618P00045000 | 2024-05-31 3:30PM EDT | 45.00 | 1.37 | 0.00 | 3.40 | -0.08 | -5.52% | 3 | 109 | 43.25% |
| SBUX260618P00050000 | 2024-05-30 9:30AM EDT | 50.00 | 2.08 | 0.78 | 2.04 | 0.00 | - | 1 | 270 | 31.07% |
| SBUX260618P00055000 | 2024-05-22 1:09PM EDT | 55.00 | 2.54 | 2.37 | 2.77 | 0.00 | - | 2 | 72 | 29.36% |
| SBUX260618P00060000 | 2024-05-30 3:39PM EDT | 60.00 | 3.65 | 3.20 | 3.70 | 0.00 | - | 46 | 663 | 27.81% |
| SBUX260618P00065000 | 2024-05-28 3:50PM EDT | 65.00 | 5.10 | 3.85 | 4.90 | 0.00 | - | 35 | 627 | 26.46% |
| SBUX260618P00070000 | 2024-05-31 3:15PM EDT | 70.00 | 6.33 | 6.00 | 8.50 | -0.26 | -3.95% | 3 | 544 | 30.57% |
| SBUX260618P00075000 | 2024-05-29 3:59PM EDT | 75.00 | 9.00 | 7.70 | 8.40 | 0.00 | - | 2 | 542 | 24.56% |
| SBUX260618P00080000 | 2024-05-31 9:39AM EDT | 80.00 | 10.50 | 9.90 | 11.50 | -0.75 | -6.67% | 1 | 252 | 25.56% |
| SBUX260618P00085000 | 2024-05-28 12:47PM EDT | 85.00 | 13.20 | 11.15 | 15.00 | 0.00 | - | 3 | 351 | 26.63% |
| SBUX260618P00090000 | 2024-05-29 10:31AM EDT | 90.00 | 16.75 | 13.00 | 16.00 | 0.00 | - | 1 | 44 | 21.52% |
| SBUX260618P00095000 | 2024-05-23 2:36PM EDT | 95.00 | 21.40 | 17.20 | 19.00 | 0.00 | - | 1 | 165 | 19.96% |
| SBUX260618P00100000 | 2024-05-21 10:11AM EDT | 100.00 | 23.36 | 19.50 | 22.55 | 0.00 | - | 1 | 19 | 18.81% |
| SBUX260618P00105000 | 2024-05-31 12:37PM EDT | 105.00 | 25.70 | 25.40 | 26.65 | -1.25 | -4.64% | 2 | 12 | 18.31% |
| SBUX260618P00110000 | 2024-05-20 1:18PM EDT | 110.00 | 32.41 | 29.50 | 30.85 | 0.00 | - | 1 | 5 | 17.22% |
| SBUX260618P00115000 | 2024-05-21 1:41PM EDT | 115.00 | 37.35 | 32.00 | 37.00 | 0.00 | - | 105 | 0 | 23.23% |
| SBUX260618P00120000 | 2024-05-15 10:30AM EDT | 120.00 | 44.87 | 37.00 | 42.00 | 0.00 | - | 2 | 0 | 24.93% |
| SBUX260618P00130000 | 2024-04-02 12:35PM EDT | 130.00 | 40.44 | 53.05 | 58.00 | 0.00 | - | - | 0 | 44.69% |
| SBUX260618P00135000 | 2024-05-02 10:54AM EDT | 135.00 | 61.29 | 52.00 | 57.00 | 0.00 | - | - | 0 | 29.43% |
© 2024 Yahoo. Todos los derechos reservados.