Mercados españoles abiertos en 6 hrs 55 min

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
78,87+0,57 (+0,72%)
Al cierre: 04:00PM EDT
78,96 +0,09 (+0,11%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:75.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SBUX240531C000750002024-05-24 3:56PM EDT2024-05-314.003.906.00+0.49+13.96%512,43071.39%
SBUX240607C000750002024-05-24 3:58PM EDT2024-06-074.204.154.30+0.65+18.31%71,46730.76%
SBUX240614C000750002024-05-24 2:44PM EDT2024-06-144.404.404.55-0.70-13.73%721829.44%
SBUX240621C000750002024-05-24 3:52PM EDT2024-06-214.804.604.70+0.55+12.94%33115,32127.54%
SBUX240628C000750002024-05-24 3:28PM EDT2024-06-284.934.805.10-0.43-8.02%712429.71%
SBUX240705C000750002024-05-24 1:00PM EDT2024-07-054.694.805.85+4.69-2135.33%
SBUX240719C000750002024-05-24 3:50PM EDT2024-07-195.595.355.50+0.49+9.61%549,93427.11%
SBUX240816C000750002024-05-24 3:11PM EDT2024-08-166.956.806.90+0.74+11.92%231,01032.43%
SBUX240920C000750002024-05-24 3:54PM EDT2024-09-207.407.257.40+0.60+8.82%502,96330.19%
SBUX241018C000750002024-05-24 3:03PM EDT2024-10-187.707.757.95+0.50+6.94%61,74530.08%
SBUX250117C000750002024-05-24 2:03PM EDT2025-01-179.359.409.90+0.45+5.06%134,24731.74%
SBUX250321C000750002024-05-24 3:10PM EDT2025-03-2110.5010.3011.40+0.55+5.53%1480133.74%
SBUX250620C000750002024-05-24 12:19PM EDT2025-06-2011.4211.5012.65+0.28+2.51%755433.58%
SBUX260116C000750002024-05-23 1:49PM EDT2026-01-1613.7513.7515.000.00-1862133.21%
SBUX260618C000750002024-05-24 3:38PM EDT2026-06-1815.7014.8518.00+0.80+5.37%68,83636.68%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SBUX240531P000750002024-05-24 3:59PM EDT2024-05-310.090.090.10-0.04-30.77%2913,68230.66%
SBUX240607P000750002024-05-24 3:43PM EDT2024-06-070.210.200.45-0.10-32.26%11871131.35%
SBUX240614P000750002024-05-24 3:46PM EDT2024-06-140.350.170.43-0.25-41.67%4940124.46%
SBUX240621P000750002024-05-24 3:59PM EDT2024-06-210.520.500.53-0.11-17.46%49417,77522.71%
SBUX240628P000750002024-05-24 3:56PM EDT2024-06-280.620.580.67-0.26-29.55%2212022.22%
SBUX240705P000750002024-05-24 12:07PM EDT2024-07-050.770.650.97+0.77-3023.93%
SBUX240719P000750002024-05-24 3:58PM EDT2024-07-190.930.910.95-0.42-31.11%72072,21220.39%
SBUX240816P000750002024-05-24 3:59PM EDT2024-08-162.342.322.36-0.19-7.51%6094,35127.53%
SBUX240920P000750002024-05-24 3:44PM EDT2024-09-202.642.673.75-0.41-13.44%1826,15531.52%
SBUX241018P000750002024-05-24 3:56PM EDT2024-10-183.002.923.05-0.25-7.69%1234,62124.51%
SBUX250117P000750002024-05-24 3:04PM EDT2025-01-174.254.104.20-0.28-6.18%5510,41624.10%
SBUX250321P000750002024-05-24 10:25AM EDT2025-03-215.284.905.05-0.22-4.00%421,36424.59%
SBUX250620P000750002024-05-24 11:29AM EDT2025-06-205.855.705.95-0.35-5.65%831,55824.45%
SBUX260116P000750002024-05-24 10:58AM EDT2026-01-167.457.107.45+0.25+3.47%1361,48523.63%
SBUX260618P000750002024-05-24 3:13PM EDT2026-06-188.358.109.85+0.45+5.70%139126.69%