Mercados españoles cerrados en 4 hrs 39 min
IBEX 35
11.318,10 -21,40 (-0,19%) Euro Stoxx 50
5.039,03 -35,31 (-0,70%) Dólar/Euro
1,0871 +0,0009 (+0,09%) Petróleo Brent
82,63 -1,08 (-1,29%) Oro
2.420,60 -17,90 (-0,73%) Bitcoin EUR
65.404,31 +3.561,98 (+5,76%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00055000 | 2024-05-17 10:06AM EDT | 55.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX240524C00060000 | 2024-05-17 10:40AM EDT | 60.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240524C00063000 | 2024-05-16 1:34PM EDT | 63.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SBUX240524C00064000 | 2024-05-03 2:36PM EDT | 64.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240524C00065000 | 2024-05-17 10:06AM EDT | 65.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SBUX240524C00066000 | 2024-05-17 10:33AM EDT | 66.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX240524C00067000 | 2024-05-07 3:40PM EDT | 67.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240524C00068000 | 2024-05-14 10:06AM EDT | 68.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240524C00069000 | 2024-05-15 3:41PM EDT | 69.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SBUX240524C00070000 | 2024-05-20 11:10AM EDT | 70.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240524C00071000 | 2024-05-20 10:18AM EDT | 71.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240524C00072000 | 2024-05-17 3:35PM EDT | 72.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| SBUX240524C00073000 | 2024-05-20 1:55PM EDT | 73.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 0.00% |
| SBUX240524C00074000 | 2024-05-20 3:36PM EDT | 74.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 14 | 957 | 0.00% |
| SBUX240524C00075000 | 2024-05-20 3:56PM EDT | 75.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 0.00% |
| SBUX240524C00076000 | 2024-05-20 3:59PM EDT | 76.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 996 | 2,687 | 0.00% |
| SBUX240524C00077000 | 2024-05-20 3:59PM EDT | 77.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,951 | 2,544 | 0.00% |
| SBUX240524C00078000 | 2024-05-20 3:59PM EDT | 78.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6,612 | 4,590 | 1.56% |
| SBUX240524C00079000 | 2024-05-20 3:59PM EDT | 79.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,543 | 3,559 | 6.25% |
| SBUX240524C00080000 | 2024-05-20 3:59PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10,446 | 0 | 6.25% |
| SBUX240524C00081000 | 2024-05-20 3:59PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,339 | 0 | 12.50% |
| SBUX240524C00082000 | 2024-05-20 3:16PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,050 | 1,500 | 12.50% |
| SBUX240524C00083000 | 2024-05-20 3:59PM EDT | 83.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 12.50% |
| SBUX240524C00084000 | 2024-05-20 3:43PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SBUX240524C00085000 | 2024-05-20 3:49PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 424 | 25.00% |
| SBUX240524C00086000 | 2024-05-20 3:32PM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 212 | 609 | 25.00% |
| SBUX240524C00087000 | 2024-05-20 3:27PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 1,089 | 25.00% |
| SBUX240524C00088000 | 2024-05-20 2:40PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 460 | 25.00% |
| SBUX240524C00089000 | 2024-05-17 3:48PM EDT | 89.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX240524C00090000 | 2024-05-20 3:52PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 66 | 807 | 25.00% |
| SBUX240524C00091000 | 2024-05-20 12:52PM EDT | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| SBUX240524C00092000 | 2024-05-20 9:50AM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 431 | 1,122 | 50.00% |
| SBUX240524C00093000 | 2024-05-20 2:19PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 371 | 50.00% |
| SBUX240524C00094000 | 2024-05-20 3:13PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SBUX240524C00095000 | 2024-05-20 12:18PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 252 | 50.00% |
| SBUX240524C00096000 | 2024-05-20 10:29AM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 663 | 50.00% |
| SBUX240524C00097000 | 2024-05-17 3:36PM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 385 | 498 | 50.00% |
| SBUX240524C00098000 | 2024-05-20 2:53PM EDT | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SBUX240524C00099000 | 2024-05-17 12:37PM EDT | 99.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SBUX240524C00100000 | 2024-05-20 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 50.00% |
| SBUX240524C00101000 | 2024-05-14 11:16AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 109 | 50.00% |
| SBUX240524C00105000 | 2024-05-14 10:02AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240524C00110000 | 2024-05-09 10:10AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 50.00% |
| SBUX240524C00115000 | 2024-05-09 10:34AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 180 | 50.00% |
| SBUX240524C00120000 | 2024-04-30 2:48PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00050000 | 2024-05-14 9:59AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| SBUX240524P00055000 | 2024-05-14 3:03PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 42 | 50.00% |
| SBUX240524P00060000 | 2024-05-16 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 297 | 50.00% |
| SBUX240524P00061000 | 2024-05-15 1:18PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 197 | 50.00% |
| SBUX240524P00062000 | 2024-05-16 10:19AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 717 | 0 | 50.00% |
| SBUX240524P00063000 | 2024-05-17 9:51AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 449 | 50.00% |
| SBUX240524P00064000 | 2024-05-15 12:38PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 167 | 50.00% |
| SBUX240524P00065000 | 2024-05-20 1:04PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 517 | 50.00% |
| SBUX240524P00066000 | 2024-05-16 9:58AM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240524P00067000 | 2024-05-17 11:14AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 117 | 25.00% |
| SBUX240524P00068000 | 2024-05-20 3:19PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 861 | 25.00% |
| SBUX240524P00069000 | 2024-05-20 11:52AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 25.00% |
| SBUX240524P00070000 | 2024-05-20 12:53PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 198 | 813 | 25.00% |
| SBUX240524P00071000 | 2024-05-20 3:04PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 397 | 25.00% |
| SBUX240524P00072000 | 2024-05-20 2:54PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 416 | 12.50% |
| SBUX240524P00073000 | 2024-05-20 3:39PM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| SBUX240524P00074000 | 2024-05-20 3:46PM EDT | 74.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 281 | 1,694 | 12.50% |
| SBUX240524P00075000 | 2024-05-20 3:59PM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 958 | 1,497 | 6.25% |
| SBUX240524P00076000 | 2024-05-20 3:58PM EDT | 76.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,341 | 0 | 6.25% |
| SBUX240524P00077000 | 2024-05-20 3:56PM EDT | 77.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,642 | 1,910 | 1.56% |
| SBUX240524P00078000 | 2024-05-20 3:56PM EDT | 78.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,159 | 791 | 0.00% |
| SBUX240524P00079000 | 2024-05-20 3:49PM EDT | 79.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 85 | 154 | 0.00% |
| SBUX240524P00080000 | 2024-05-20 3:42PM EDT | 80.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 130 | 273 | 0.00% |
| SBUX240524P00081000 | 2024-05-20 12:50PM EDT | 81.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| SBUX240524P00082000 | 2024-05-20 3:40PM EDT | 82.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
| SBUX240524P00083000 | 2024-05-20 2:06PM EDT | 83.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 0.00% |
| SBUX240524P00084000 | 2024-05-20 10:41AM EDT | 84.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240524P00085000 | 2024-05-20 9:35AM EDT | 85.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 72 | 143 | 0.00% |
| SBUX240524P00086000 | 2024-05-20 2:52PM EDT | 86.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 36 | 8 | 0.00% |
| SBUX240524P00087000 | 2024-05-20 2:53PM EDT | 87.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 80 | 5 | 0.00% |
| SBUX240524P00088000 | 2024-05-20 2:53PM EDT | 88.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 50 | 12 | 0.00% |
| SBUX240524P00089000 | 2024-05-17 10:08AM EDT | 89.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SBUX240524P00090000 | 2024-05-16 3:44PM EDT | 90.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 14 | 7 | 0.00% |
| SBUX240524P00091000 | 2024-05-01 11:48AM EDT | 91.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240524P00092000 | 2024-05-09 2:24PM EDT | 92.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240524P00093000 | 2024-05-08 2:43PM EDT | 93.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240524P00094000 | 2024-05-13 9:45AM EDT | 94.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240524P00095000 | 2024-05-14 12:31PM EDT | 95.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240524P00096000 | 2024-05-01 12:36PM EDT | 96.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX240524P00097000 | 2024-04-12 1:27PM EDT | 97.00 | 12.69 | 20.30 | 22.65 | 0.00 | - | 10 | 10 | 231.69% |
| SBUX240524P00098000 | 2024-05-17 12:43PM EDT | 98.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240524P00099000 | 2024-05-14 10:09AM EDT | 99.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240524P00101000 | 2024-05-01 11:47AM EDT | 101.00 | 27.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240524P00105000 | 2024-05-01 11:48AM EDT | 105.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.