Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240524C00080000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.29 | 0.27 | 0.30 | +0.21 | +262.50% | 8,275 | 4,035 | 25.78% |
SBUX240531C00080000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.49 | 0.45 | 0.50 | +0.36 | +276.92% | 1,960 | 2,039 | 21.92% |
SBUX240607C00080000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.75 | 0.63 | 0.77 | +0.49 | +188.46% | 1,385 | 1,452 | 22.02% |
SBUX240614C00080000 | 2024-05-17 3:50PM EDT | 2024-06-14 | 0.95 | 0.87 | 1.10 | +0.60 | +171.43% | 1,275 | 756 | 23.27% |
SBUX240621C00080000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.18 | 1.12 | 1.18 | +0.69 | +140.82% | 12,036 | 29,454 | 21.66% |
SBUX240628C00080000 | 2024-05-17 3:06PM EDT | 2024-06-28 | 1.34 | 0.93 | 1.44 | +0.72 | +116.13% | 600 | 145 | 22.38% |
SBUX240719C00080000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.93 | 1.83 | 1.90 | +0.96 | +98.97% | 2,457 | 15,193 | 21.95% |
SBUX240816C00080000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 3.40 | 3.30 | 3.40 | +1.19 | +53.85% | 1,157 | 4,885 | 28.10% |
SBUX240920C00080000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 3.90 | 3.80 | 3.95 | +1.23 | +46.07% | 916 | 9,870 | 26.89% |
SBUX241018C00080000 | 2024-05-17 3:50PM EDT | 2024-10-18 | 4.25 | 4.35 | 4.50 | +1.10 | +34.92% | 321 | 2,904 | 27.05% |
SBUX250117C00080000 | 2024-05-17 3:58PM EDT | 2025-01-17 | 6.06 | 6.05 | 6.20 | +1.26 | +26.25% | 2,311 | 3,396 | 28.11% |
SBUX250321C00080000 | 2024-05-17 3:37PM EDT | 2025-03-21 | 6.85 | 6.95 | 7.30 | +1.05 | +18.10% | 50 | 797 | 28.93% |
SBUX250620C00080000 | 2024-05-17 3:52PM EDT | 2025-06-20 | 8.12 | 8.25 | 9.45 | +1.22 | +17.68% | 64 | 2,098 | 32.04% |
SBUX260116C00080000 | 2024-05-17 3:38PM EDT | 2026-01-16 | 10.70 | 9.70 | 11.00 | +1.54 | +16.81% | 42 | 470 | 29.81% |
SBUX260618C00080000 | 2024-05-17 3:57PM EDT | 2026-06-18 | 12.04 | 12.05 | 12.50 | +1.44 | +13.58% | 14 | 353 | 30.02% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240524P00080000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 2.28 | 2.24 | 2.40 | -2.89 | -55.90% | 129 | 192 | 23.98% |
SBUX240531P00080000 | 2024-05-17 3:47PM EDT | 2024-05-31 | 2.67 | 2.34 | 2.72 | -2.16 | -44.72% | 47 | 134 | 23.37% |
SBUX240607P00080000 | 2024-05-17 3:36PM EDT | 2024-06-07 | 2.82 | 2.52 | 2.73 | -2.48 | -46.79% | 12 | 45 | 18.99% |
SBUX240614P00080000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 2.80 | 2.69 | 2.88 | -2.45 | -46.67% | 27 | 59 | 18.43% |
SBUX240621P00080000 | 2024-05-17 3:49PM EDT | 2024-06-21 | 2.92 | 2.90 | 2.98 | -1.88 | -39.17% | 463 | 10,126 | 17.63% |
SBUX240628P00080000 | 2024-05-17 2:13PM EDT | 2024-06-28 | 3.50 | 2.57 | 3.10 | -1.02 | -22.57% | 2 | 19 | 17.33% |
SBUX240719P00080000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 3.31 | 2.86 | 3.35 | -1.79 | -35.10% | 182 | 6,361 | 16.21% |
SBUX240816P00080000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 4.95 | 4.70 | 4.85 | -1.34 | -21.30% | 109 | 156 | 23.54% |
SBUX240920P00080000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 5.10 | 5.05 | 5.20 | -1.40 | -21.54% | 105 | 4,672 | 21.92% |
SBUX241018P00080000 | 2024-05-17 12:24PM EDT | 2024-10-18 | 5.55 | 4.95 | 5.60 | -1.30 | -18.98% | 15 | 931 | 21.82% |
SBUX250117P00080000 | 2024-05-17 3:16PM EDT | 2025-01-17 | 6.80 | 6.30 | 7.15 | -1.13 | -14.25% | 466 | 6,167 | 23.41% |
SBUX250321P00080000 | 2024-05-17 10:39AM EDT | 2025-03-21 | 8.40 | 7.25 | 8.20 | -0.51 | -5.72% | 1 | 720 | 24.56% |
SBUX250620P00080000 | 2024-05-17 2:26PM EDT | 2025-06-20 | 8.60 | 7.00 | 9.10 | -0.70 | -7.53% | 17 | 578 | 24.35% |
SBUX260116P00080000 | 2024-05-17 11:37AM EDT | 2026-01-16 | 10.69 | 9.55 | 10.00 | -0.28 | -2.55% | 7 | 631 | 21.96% |
SBUX260618P00080000 | 2024-05-17 11:37AM EDT | 2026-06-18 | 11.69 | 10.45 | 11.05 | -0.41 | -3.39% | 5 | 229 | 21.97% |