Mercados españoles cerrados

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
77,85+2,57 (+3,41%)
Al cierre: 04:00PM EDT
77,99 +0,14 (+0,18%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:70.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SBUX240524C000700002024-05-17 12:28PM EDT2024-05-247.326.309.05+1.67+29.56%649104.44%
SBUX240531C000700002024-05-17 3:28PM EDT2024-05-317.756.959.00+2.72+54.08%42669.73%
SBUX240607C000700002024-05-17 3:28PM EDT2024-06-077.956.558.95+2.35+41.96%51755.18%
SBUX240614C000700002024-05-17 3:21PM EDT2024-06-147.957.858.60+2.06+34.97%22541.02%
SBUX240621C000700002024-05-17 3:59PM EDT2024-06-218.507.359.50+2.40+39.34%1021,82250.46%
SBUX240628C000700002024-05-16 2:35PM EDT2024-06-286.006.559.350.00-101243.99%
SBUX240719C000700002024-05-17 3:59PM EDT2024-07-198.857.809.10+2.10+31.11%11581833.05%
SBUX240816C000700002024-05-17 3:59PM EDT2024-08-169.808.8510.25+2.20+28.95%202737.28%
SBUX240920C000700002024-05-17 3:42PM EDT2024-09-209.889.1010.60+1.68+20.49%1221,04334.01%
SBUX241018C000700002024-05-17 2:46PM EDT2024-10-1810.009.8010.70+1.85+22.70%17969031.35%
SBUX250117C000700002024-05-17 3:59PM EDT2025-01-1712.0011.9012.05+1.95+19.40%671,13331.12%
SBUX250321C000700002024-05-16 9:55AM EDT2025-03-2112.3512.6513.90+1.35+12.27%311635.15%
SBUX250620C000700002024-05-17 1:15PM EDT2025-06-2014.0013.7514.60+2.01+16.76%977933.30%
SBUX260116C000700002024-05-17 3:59PM EDT2026-01-1616.1715.0516.90+1.87+13.08%2147333.34%
SBUX260618C000700002024-05-17 3:54PM EDT2026-06-1817.1017.1018.00+1.65+10.68%1030332.53%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SBUX240524P000700002024-05-17 3:48PM EDT2024-05-240.020.010.08-0.02-50.00%6382648.24%
SBUX240531P000700002024-05-17 3:11PM EDT2024-05-310.040.020.04-0.04-50.00%3765028.91%
SBUX240607P000700002024-05-17 3:57PM EDT2024-06-070.060.050.20-0.09-60.00%5235032.23%
SBUX240614P000700002024-05-17 3:49PM EDT2024-06-140.150.070.14-0.05-25.00%61,85325.54%
SBUX240621P000700002024-05-17 3:56PM EDT2024-06-210.140.120.16-0.13-48.15%5799,00923.44%
SBUX240628P000700002024-05-17 3:55PM EDT2024-06-280.330.120.21-0.08-19.51%718522.75%
SBUX240719P000700002024-05-17 3:59PM EDT2024-07-190.300.260.31-0.29-49.15%1,65514,50120.51%
SBUX240816P000700002024-05-17 2:50PM EDT2024-08-161.151.021.30-0.42-26.75%1791,40727.91%
SBUX240920P000700002024-05-17 3:04PM EDT2024-09-201.421.381.42-0.51-26.42%19411,42024.61%
SBUX241018P000700002024-05-17 3:36PM EDT2024-10-181.741.551.92-0.51-22.67%1,4554,32325.57%
SBUX250117P000700002024-05-17 3:21PM EDT2025-01-172.762.622.84-0.59-17.61%2065,87124.79%
SBUX250321P000700002024-05-17 3:26PM EDT2025-03-213.503.304.45-0.60-14.63%5834,13628.77%
SBUX250620P000700002024-05-17 2:30PM EDT2025-06-204.393.655.10-0.54-10.95%332,37627.58%
SBUX260116P000700002024-05-17 3:21PM EDT2026-01-165.655.505.95-0.90-13.74%332,13924.72%
SBUX260618P000700002024-05-17 3:49PM EDT2026-06-186.866.406.80-0.87-11.25%2551224.23%