Mercados españoles abiertos en 6 hrs 39 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.838,66 -108,27 (-0,28%) Dólar/Euro
1,0860 +0,0001 (+0,01%) Petróleo Brent
82,61 -0,27 (-0,33%) Bitcoin EUR
64.601,58 -1.513,52 (-2,29%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531C00060000 | 2024-05-17 3:57PM EDT | 60.00 | 17.74 | 16.05 | 19.80 | 0.00 | - | 10 | 10 | 93.36% |
| SBUX240531C00062000 | 2024-05-17 10:36AM EDT | 62.00 | 14.00 | 15.00 | 17.75 | 0.00 | - | 11 | 0 | 110.25% |
| SBUX240531C00065000 | 2024-05-16 10:56AM EDT | 65.00 | 9.89 | 12.60 | 13.65 | 0.00 | - | 1 | 1 | 81.05% |
| SBUX240531C00066000 | 2024-05-09 1:36PM EDT | 66.00 | 10.00 | 10.05 | 13.05 | 0.00 | - | 1 | 1 | 110.55% |
| SBUX240531C00068000 | 2024-05-08 12:09PM EDT | 68.00 | 6.20 | 8.30 | 10.85 | 0.00 | - | - | 0 | 91.16% |
| SBUX240531C00069000 | 2024-05-15 3:41PM EDT | 69.00 | 6.60 | 6.90 | 9.05 | 0.00 | - | 95 | 0 | 56.45% |
| SBUX240531C00070000 | 2024-05-20 1:07PM EDT | 70.00 | 8.25 | 6.10 | 9.70 | 0.00 | - | 6 | 24 | 100.73% |
| SBUX240531C00071000 | 2024-05-20 10:46AM EDT | 71.00 | 7.00 | 5.15 | 8.80 | 0.00 | - | 1 | 1 | 95.75% |
| SBUX240531C00072000 | 2024-05-20 10:51AM EDT | 72.00 | 6.50 | 4.80 | 7.00 | 0.00 | - | 6 | 18 | 68.90% |
| SBUX240531C00073000 | 2024-05-20 3:41PM EDT | 73.00 | 5.10 | 4.85 | 5.05 | +0.55 | +12.09% | 5 | 1,550 | 35.69% |
| SBUX240531C00074000 | 2024-05-21 3:50PM EDT | 74.00 | 3.90 | 3.85 | 4.05 | -0.15 | -3.70% | 50 | 618 | 30.27% |
| SBUX240531C00075000 | 2024-05-21 3:54PM EDT | 75.00 | 3.11 | 3.00 | 3.10 | +0.31 | +11.07% | 124 | 2,660 | 26.12% |
| SBUX240531C00076000 | 2024-05-21 3:54PM EDT | 76.00 | 2.25 | 2.17 | 2.23 | +0.24 | +11.94% | 158 | 2,483 | 23.15% |
| SBUX240531C00077000 | 2024-05-21 3:44PM EDT | 77.00 | 1.40 | 1.47 | 1.52 | 0.00 | - | 133 | 1,054 | 21.97% |
| SBUX240531C00078000 | 2024-05-21 3:59PM EDT | 78.00 | 0.96 | 0.93 | 0.97 | +0.06 | +6.67% | 946 | 2,061 | 21.49% |
| SBUX240531C00079000 | 2024-05-21 3:58PM EDT | 79.00 | 0.57 | 0.55 | 0.58 | 0.00 | - | 518 | 2,356 | 21.34% |
| SBUX240531C00080000 | 2024-05-21 3:59PM EDT | 80.00 | 0.33 | 0.33 | 0.35 | -0.03 | -8.33% | 1,466 | 3,273 | 22.02% |
| SBUX240531C00081000 | 2024-05-21 3:00PM EDT | 81.00 | 0.22 | 0.19 | 0.22 | -0.01 | -4.35% | 443 | 942 | 23.24% |
| SBUX240531C00082000 | 2024-05-21 3:53PM EDT | 82.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 276 | 693 | 24.90% |
| SBUX240531C00083000 | 2024-05-21 3:44PM EDT | 83.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 525 | 722 | 27.44% |
| SBUX240531C00084000 | 2024-05-21 3:17PM EDT | 84.00 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 39 | 575 | 30.57% |
| SBUX240531C00085000 | 2024-05-21 1:25PM EDT | 85.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 105 | 1,255 | 33.40% |
| SBUX240531C00086000 | 2024-05-21 9:35AM EDT | 86.00 | 0.08 | 0.04 | 0.10 | +0.01 | +14.29% | 8 | 408 | 36.82% |
| SBUX240531C00087000 | 2024-05-21 1:31PM EDT | 87.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 2 | 175 | 40.04% |
| SBUX240531C00088000 | 2024-05-21 10:35AM EDT | 88.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 7 | 519 | 40.63% |
| SBUX240531C00089000 | 2024-05-21 12:12PM EDT | 89.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 6 | 152 | 42.38% |
| SBUX240531C00090000 | 2024-05-21 1:57PM EDT | 90.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 241 | 488 | 46.48% |
| SBUX240531C00091000 | 2024-05-21 1:15PM EDT | 91.00 | 0.04 | 0.02 | 0.16 | 0.00 | - | 3 | 109 | 51.56% |
| SBUX240531C00092000 | 2024-05-21 3:34PM EDT | 92.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 28 | 465 | 47.85% |
| SBUX240531C00093000 | 2024-05-21 12:12PM EDT | 93.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 109 | 48.44% |
| SBUX240531C00094000 | 2024-05-21 10:17AM EDT | 94.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 13 | 163 | 53.13% |
| SBUX240531C00095000 | 2024-05-21 10:56AM EDT | 95.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 208 | 118 | 52.34% |
| SBUX240531C00096000 | 2024-05-21 10:58AM EDT | 96.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 469 | 77 | 51.56% |
| SBUX240531C00097000 | 2024-05-21 11:28AM EDT | 97.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 104 | 79 | 53.13% |
| SBUX240531C00098000 | 2024-05-21 9:55AM EDT | 98.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 2 | 261 | 55.47% |
| SBUX240531C00099000 | 2024-05-21 9:53AM EDT | 99.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 8 | 58 | 57.81% |
| SBUX240531C00100000 | 2024-05-21 1:38PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 55 | 1,267 | 59.38% |
| SBUX240531C00105000 | 2024-05-21 10:49AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 69.53% |
| SBUX240531C00110000 | 2024-05-20 10:45AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 168 | 78.91% |
| SBUX240531C00115000 | 2024-05-13 3:48PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 84.38% |
| SBUX240531C00120000 | 2024-05-17 11:58AM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 92.19% |
| SBUX240531C00125000 | 2024-05-07 9:32AM EDT | 125.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 20 | 100.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240531P00050000 | 2024-05-03 3:36PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| SBUX240531P00055000 | 2024-05-15 11:23AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,239 | 78.13% |
| SBUX240531P00060000 | 2024-05-21 10:34AM EDT | 60.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 40 | 163 | 83.20% |
| SBUX240531P00061000 | 2024-05-16 9:56AM EDT | 61.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 73.83% |
| SBUX240531P00063000 | 2024-05-16 10:31AM EDT | 63.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 115 | 50.00% |
| SBUX240531P00064000 | 2024-05-20 10:43AM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 220 | 50.39% |
| SBUX240531P00065000 | 2024-05-20 2:47PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 414 | 46.88% |
| SBUX240531P00066000 | 2024-05-16 10:32AM EDT | 66.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 10 | 103 | 86.23% |
| SBUX240531P00067000 | 2024-05-20 10:25AM EDT | 67.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 8 | 137 | 51.37% |
| SBUX240531P00068000 | 2024-05-20 3:03PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 37 | 294 | 41.60% |
| SBUX240531P00069000 | 2024-05-21 9:55AM EDT | 69.00 | 0.04 | 0.01 | 0.07 | +0.01 | +33.33% | 1 | 177 | 40.04% |
| SBUX240531P00070000 | 2024-05-21 3:55PM EDT | 70.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 29 | 654 | 32.62% |
| SBUX240531P00071000 | 2024-05-21 2:04PM EDT | 71.00 | 0.03 | 0.03 | 0.16 | -0.01 | -25.00% | 6 | 276 | 38.09% |
| SBUX240531P00072000 | 2024-05-21 3:56PM EDT | 72.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 101 | 475 | 26.95% |
| SBUX240531P00073000 | 2024-05-21 3:56PM EDT | 73.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 24 | 664 | 23.05% |
| SBUX240531P00074000 | 2024-05-21 3:56PM EDT | 74.00 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 49 | 336 | 21.29% |
| SBUX240531P00075000 | 2024-05-21 3:37PM EDT | 75.00 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 99 | 526 | 19.58% |
| SBUX240531P00076000 | 2024-05-21 3:50PM EDT | 76.00 | 0.33 | 0.32 | 0.34 | -0.12 | -26.67% | 131 | 2,298 | 19.04% |
| SBUX240531P00077000 | 2024-05-21 3:56PM EDT | 77.00 | 0.62 | 0.60 | 0.63 | -0.13 | -17.33% | 619 | 3,202 | 18.56% |
| SBUX240531P00078000 | 2024-05-21 3:57PM EDT | 78.00 | 1.07 | 1.05 | 1.09 | -0.19 | -15.08% | 370 | 2,515 | 18.36% |
| SBUX240531P00079000 | 2024-05-21 2:38PM EDT | 79.00 | 1.85 | 1.67 | 1.74 | -0.09 | -4.64% | 25 | 149 | 18.70% |
| SBUX240531P00080000 | 2024-05-21 2:37PM EDT | 80.00 | 2.61 | 2.43 | 2.52 | -0.11 | -4.04% | 33 | 187 | 18.99% |
| SBUX240531P00081000 | 2024-05-21 2:00PM EDT | 81.00 | 3.45 | 3.30 | 3.45 | -0.20 | -5.48% | 16 | 89 | 21.49% |
| SBUX240531P00082000 | 2024-05-21 10:09AM EDT | 82.00 | 4.10 | 4.20 | 4.40 | +0.13 | +3.27% | 9 | 153 | 23.54% |
| SBUX240531P00083000 | 2024-05-21 10:16AM EDT | 83.00 | 4.82 | 5.20 | 5.40 | -0.12 | -2.43% | 40 | 107 | 27.44% |
| SBUX240531P00084000 | 2024-05-21 2:19PM EDT | 84.00 | 6.33 | 5.65 | 7.95 | -0.08 | -1.25% | 3 | 27 | 76.12% |
| SBUX240531P00085000 | 2024-05-21 10:55AM EDT | 85.00 | 7.13 | 6.65 | 7.50 | -0.02 | -0.28% | 2 | 54 | 40.04% |
| SBUX240531P00086000 | 2024-05-21 3:24PM EDT | 86.00 | 8.45 | 6.40 | 8.35 | -2.52 | -22.97% | 2 | 16 | 34.38% |
| SBUX240531P00087000 | 2024-05-21 2:59PM EDT | 87.00 | 9.45 | 8.50 | 10.50 | +0.05 | +0.53% | 450 | 668 | 80.76% |
| SBUX240531P00088000 | 2024-05-21 3:48PM EDT | 88.00 | 10.39 | 10.20 | 10.40 | -0.41 | -3.80% | 1 | 21 | 44.92% |
| SBUX240531P00089000 | 2024-05-20 9:37AM EDT | 89.00 | 12.00 | 9.30 | 12.85 | 0.00 | - | 1 | 3 | 99.32% |
| SBUX240531P00090000 | 2024-05-20 2:52PM EDT | 90.00 | 12.40 | 11.05 | 13.25 | 0.00 | - | 39 | 10 | 87.11% |
| SBUX240531P00091000 | 2024-05-02 12:49PM EDT | 91.00 | 17.08 | 11.85 | 14.65 | 0.00 | - | - | 0 | 102.98% |
| SBUX240531P00092000 | 2024-05-08 12:10PM EDT | 92.00 | 18.22 | 12.95 | 16.30 | 0.00 | - | 1 | 0 | 71.39% |
| SBUX240531P00093000 | 2024-05-16 12:23PM EDT | 93.00 | 18.25 | 13.30 | 16.50 | 0.00 | - | - | 0 | 107.03% |
| SBUX240531P00094000 | 2024-05-01 3:14PM EDT | 94.00 | 20.92 | 14.65 | 17.45 | 0.00 | - | - | 0 | 109.47% |
| SBUX240531P00095000 | 2024-05-13 10:17AM EDT | 95.00 | 19.08 | 15.60 | 18.80 | 0.00 | - | 20 | 0 | 123.83% |
| SBUX240531P00096000 | 2024-05-20 10:00AM EDT | 96.00 | 18.25 | 16.30 | 19.35 | 0.00 | - | 2 | 0 | 113.92% |
© 2024 Yahoo. Todos los derechos reservados.