Mercados españoles abiertos en 2 hrs 35 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.123,42 +161,62 (+0,43%) Dólar/Euro
1,0683 +0,0008 (+0,07%) Petróleo Brent
87,59 +0,30 (+0,34%) Bitcoin EUR
57.883,21 -1.825,34 (-3,06%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419C00050000 | 2023-12-06 10:32AM EDT | 50.00 | 47.17 | 42.80 | 43.65 | 0.00 | - | 2 | 2 | 1,052.73% |
| SBUX240419C00055000 | 2024-04-12 11:46AM EDT | 55.00 | 29.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240419C00060000 | 2024-03-11 12:44PM EDT | 60.00 | 32.29 | 24.25 | 28.20 | 0.00 | - | 30 | 30 | 187.50% |
| SBUX240419C00065000 | 2024-01-11 11:02AM EDT | 65.00 | 28.40 | 32.85 | 33.40 | 0.00 | - | 1 | 21 | 958.59% |
| SBUX240419C00070000 | 2024-04-15 9:56AM EDT | 70.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240419C00075000 | 2024-04-12 10:46AM EDT | 75.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240419C00076000 | 2024-04-10 3:13PM EDT | 76.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240419C00077000 | 2024-04-16 11:56AM EDT | 77.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240419C00078000 | 2024-04-17 11:43AM EDT | 78.00 | 7.90 | 0.00 | 0.00 | -0.05 | -0.63% | 1 | 0 | 0.00% |
| SBUX240419C00079000 | 2024-04-16 10:40AM EDT | 79.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240419C00080000 | 2024-04-17 10:33AM EDT | 80.00 | 5.93 | 0.00 | 0.00 | +0.23 | +4.04% | 2 | 0 | 0.00% |
| SBUX240419C00081000 | 2024-04-15 2:07PM EDT | 81.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240419C00082000 | 2024-04-17 2:29PM EDT | 82.00 | 4.26 | 0.00 | 0.00 | +0.14 | +3.40% | 1 | 0 | 0.00% |
| SBUX240419C00083000 | 2024-04-17 2:51PM EDT | 83.00 | 3.36 | 0.00 | 0.00 | +0.49 | +17.07% | 2 | 0 | 0.00% |
| SBUX240419C00084000 | 2024-04-17 3:59PM EDT | 84.00 | 2.40 | 0.00 | 0.00 | +0.09 | +3.90% | 9 | 0 | 0.00% |
| SBUX240419C00085000 | 2024-04-17 3:55PM EDT | 85.00 | 1.56 | 0.00 | 0.00 | +0.50 | +47.17% | 609 | 0 | 0.00% |
| SBUX240419C00086000 | 2024-04-17 3:59PM EDT | 86.00 | 0.85 | 0.00 | 0.00 | +0.28 | +49.12% | 1,771 | 0 | 0.00% |
| SBUX240419C00087000 | 2024-04-17 3:59PM EDT | 87.00 | 0.40 | 0.00 | 0.00 | +0.11 | +37.93% | 3,052 | 0 | 3.13% |
| SBUX240419C00088000 | 2024-04-17 3:59PM EDT | 88.00 | 0.17 | 0.00 | 0.00 | +0.03 | +21.43% | 12,100 | 0 | 6.25% |
| SBUX240419C00089000 | 2024-04-17 3:58PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| SBUX240419C00090000 | 2024-04-17 3:58PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 137 | 0 | 12.50% |
| SBUX240419C00091000 | 2024-04-17 3:52PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 55 | 0 | 25.00% |
| SBUX240419C00092000 | 2024-04-17 1:58PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 14 | 0 | 25.00% |
| SBUX240419C00093000 | 2024-04-17 3:46PM EDT | 93.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 12 | 0 | 25.00% |
| SBUX240419C00094000 | 2024-04-17 12:55PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 8 | 0 | 25.00% |
| SBUX240419C00095000 | 2024-04-17 3:52PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| SBUX240419C00096000 | 2024-04-15 10:31AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| SBUX240419C00097000 | 2024-04-17 10:37AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | +0.04 | +400.00% | 3 | 0 | 50.00% |
| SBUX240419C00098000 | 2024-04-12 10:58AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240419C00099000 | 2024-04-09 10:01AM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SBUX240419C00100000 | 2024-04-17 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SBUX240419C00101000 | 2024-04-05 10:21AM EDT | 101.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| SBUX240419C00102000 | 2024-04-05 10:19AM EDT | 102.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| SBUX240419C00103000 | 2024-04-05 1:06PM EDT | 103.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| SBUX240419C00105000 | 2024-04-15 11:16AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SBUX240419C00110000 | 2024-04-17 3:22PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240419C00115000 | 2024-04-15 12:04PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| SBUX240419C00120000 | 2024-04-05 11:56AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SBUX240419C00125000 | 2024-04-05 11:55AM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SBUX240419C00130000 | 2024-03-05 4:15PM EDT | 130.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 847 | 181.25% |
| SBUX240419C00135000 | 2024-03-14 11:20AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 336 | 196.88% |
| SBUX240419C00140000 | 2024-03-07 1:53PM EDT | 140.00 | 0.03 | 0.00 | 0.58 | 0.00 | - | 10 | 452 | 341.41% |
| SBUX240419C00145000 | 2023-12-11 4:54PM EDT | 145.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 358 | 282.81% |
| SBUX240419C00150000 | 2024-04-16 11:44AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240419P00050000 | 2024-03-20 1:04PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SBUX240419P00055000 | 2024-03-15 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 19 | 358 | 344.92% |
| SBUX240419P00060000 | 2024-03-14 3:13PM EDT | 60.00 | 0.02 | 0.00 | 0.61 | 0.00 | - | 2 | 257 | 292.97% |
| SBUX240419P00065000 | 2024-04-02 1:31PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX240419P00070000 | 2024-04-15 10:52AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240419P00074000 | 2024-04-12 3:27PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| SBUX240419P00075000 | 2024-04-17 2:50PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 9 | 0 | 50.00% |
| SBUX240419P00076000 | 2024-04-15 3:52PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| SBUX240419P00078000 | 2024-04-16 10:06AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SBUX240419P00079000 | 2024-04-16 11:02AM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SBUX240419P00080000 | 2024-04-17 3:41PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 28 | 0 | 25.00% |
| SBUX240419P00081000 | 2024-04-17 12:17PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 4 | 0 | 25.00% |
| SBUX240419P00082000 | 2024-04-17 3:51PM EDT | 82.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 69 | 0 | 12.50% |
| SBUX240419P00083000 | 2024-04-17 3:55PM EDT | 83.00 | 0.06 | 0.00 | 0.00 | -0.04 | -40.00% | 136 | 0 | 12.50% |
| SBUX240419P00084000 | 2024-04-17 3:59PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | -0.14 | -58.33% | 620 | 0 | 12.50% |
| SBUX240419P00085000 | 2024-04-17 3:55PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | -0.35 | -60.34% | 2,263 | 0 | 6.25% |
| SBUX240419P00086000 | 2024-04-17 3:57PM EDT | 86.00 | 0.56 | 0.00 | 0.00 | -0.53 | -48.62% | 835 | 0 | 1.56% |
| SBUX240419P00087000 | 2024-04-17 3:50PM EDT | 87.00 | 1.01 | 0.00 | 0.00 | -0.60 | -37.27% | 274 | 0 | 0.00% |
| SBUX240419P00088000 | 2024-04-17 3:53PM EDT | 88.00 | 1.77 | 0.00 | 0.00 | -0.56 | -24.03% | 67 | 0 | 0.00% |
| SBUX240419P00089000 | 2024-04-17 3:13PM EDT | 89.00 | 2.95 | 0.00 | 0.00 | -0.52 | -14.99% | 81 | 0 | 0.00% |
| SBUX240419P00090000 | 2024-04-17 3:58PM EDT | 90.00 | 3.70 | 0.00 | 0.00 | -0.72 | -16.29% | 129 | 0 | 0.00% |
| SBUX240419P00091000 | 2024-04-16 3:43PM EDT | 91.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX240419P00092000 | 2024-04-17 2:30PM EDT | 92.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 0.00% |
| SBUX240419P00093000 | 2024-04-15 10:38AM EDT | 93.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240419P00094000 | 2024-04-12 11:52AM EDT | 94.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240419P00095000 | 2024-04-17 3:47PM EDT | 95.00 | 8.53 | 0.00 | 0.00 | -0.97 | -10.21% | 4,308 | 0 | 0.00% |
| SBUX240419P00096000 | 2024-04-03 3:12PM EDT | 96.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| SBUX240419P00097000 | 2024-03-22 2:36PM EDT | 97.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240419P00098000 | 2024-04-08 3:34PM EDT | 98.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240419P00099000 | 2024-04-10 10:01AM EDT | 99.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240419P00100000 | 2024-04-17 3:47PM EDT | 100.00 | 13.53 | 0.00 | 0.00 | -0.72 | -5.05% | 3,190 | 0 | 0.00% |
| SBUX240419P00102000 | 2024-03-22 12:06PM EDT | 102.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240419P00105000 | 2024-04-17 3:15PM EDT | 105.00 | 19.55 | 0.00 | 0.00 | -0.15 | -0.76% | 4 | 0 | 0.00% |
| SBUX240419P00110000 | 2024-04-17 3:15PM EDT | 110.00 | 22.80 | 0.00 | 0.00 | -0.22 | -0.96% | 3 | 0 | 0.00% |
| SBUX240419P00115000 | 2024-03-05 3:46PM EDT | 115.00 | 24.20 | 25.30 | 29.00 | 0.00 | - | 30 | 0 | 213.28% |
| SBUX240419P00120000 | 2024-02-28 4:51PM EDT | 120.00 | 27.05 | 27.35 | 29.70 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240419P00125000 | 2023-11-10 11:55AM EDT | 125.00 | 22.60 | 28.15 | 29.15 | 0.00 | - | - | 0 | 0.00% |
| SBUX240419P00135000 | 2023-11-10 3:56PM EDT | 135.00 | 31.40 | 37.90 | 38.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.