Mercados españoles abiertos en 4 hrs 50 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.709,13 -237,80 (-0,61%) Dólar/Euro
1,0865 +0,0006 (+0,05%) Petróleo Brent
82,30 -0,58 (-0,70%) Bitcoin EUR
64.651,25 -633,32 (-0,97%)
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 comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00045000 | 2024-05-16 11:07AM EDT | 45.00 | 29.92 | 30.85 | 34.70 | 0.00 | - | 14 | 20 | 110.94% |
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 55.00 | 19.75 | 20.85 | 24.75 | 0.00 | - | 1 | 0 | 77.93% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 60.00 | 14.10 | 16.30 | 19.60 | 0.00 | - | 10 | 1 | 73.24% |
| SBUX240607C00061000 | 2024-05-17 10:43AM EDT | 61.00 | 15.20 | 15.20 | 18.80 | 0.00 | - | 30 | 5 | 72.36% |
| SBUX240607C00065000 | 2024-05-17 3:51PM EDT | 65.00 | 13.00 | 11.00 | 14.00 | 0.00 | - | 1 | 1 | 88.67% |
| SBUX240607C00066000 | 2024-05-08 2:03PM EDT | 66.00 | 7.60 | 9.90 | 13.90 | 0.00 | - | 8 | 0 | 103.96% |
| SBUX240607C00067000 | 2024-05-08 11:18AM EDT | 67.00 | 5.75 | 9.75 | 12.90 | 0.00 | - | - | 0 | 60.64% |
| SBUX240607C00068000 | 2024-05-15 3:36PM EDT | 68.00 | 7.60 | 8.90 | 11.55 | 0.00 | - | 850 | 0 | 53.22% |
| SBUX240607C00069000 | 2024-05-17 3:31PM EDT | 69.00 | 8.80 | 8.45 | 10.00 | 0.00 | - | 2 | 4 | 68.31% |
| SBUX240607C00070000 | 2024-05-17 3:28PM EDT | 70.00 | 7.95 | 6.75 | 9.70 | 0.00 | - | 5 | 15 | 77.25% |
| SBUX240607C00071000 | 2024-05-17 12:03PM EDT | 71.00 | 6.55 | 5.50 | 8.95 | 0.00 | - | 1 | 4 | 76.22% |
| SBUX240607C00072000 | 2024-05-15 10:39AM EDT | 72.00 | 2.33 | 5.20 | 6.20 | 0.00 | - | 3 | 188 | 35.50% |
| SBUX240607C00073000 | 2024-05-21 2:59PM EDT | 73.00 | 5.05 | 3.60 | 5.20 | +0.15 | +3.06% | 12 | 915 | 31.15% |
| SBUX240607C00074000 | 2024-05-21 10:09AM EDT | 74.00 | 4.45 | 4.10 | 4.25 | -0.22 | -4.71% | 5 | 305 | 27.78% |
| SBUX240607C00075000 | 2024-05-21 3:04PM EDT | 75.00 | 3.25 | 3.25 | 3.65 | -0.04 | -1.22% | 6 | 1,525 | 30.47% |
| SBUX240607C00076000 | 2024-05-21 12:07PM EDT | 76.00 | 2.35 | 2.21 | 2.66 | -0.02 | -0.84% | 6 | 640 | 25.10% |
| SBUX240607C00077000 | 2024-05-21 3:54PM EDT | 77.00 | 1.90 | 1.82 | 1.94 | +0.15 | +8.57% | 260 | 2,580 | 23.32% |
| SBUX240607C00078000 | 2024-05-21 3:52PM EDT | 78.00 | 1.36 | 1.15 | 1.37 | +0.12 | +9.68% | 105 | 1,228 | 22.46% |
| SBUX240607C00079000 | 2024-05-21 3:47PM EDT | 79.00 | 0.86 | 0.79 | 0.96 | +0.05 | +6.17% | 90 | 273 | 22.46% |
| SBUX240607C00080000 | 2024-05-21 3:59PM EDT | 80.00 | 0.60 | 0.58 | 0.62 | 0.00 | - | 702 | 1,863 | 21.97% |
| SBUX240607C00081000 | 2024-05-21 3:51PM EDT | 81.00 | 0.39 | 0.38 | 0.42 | +0.02 | +5.41% | 54 | 377 | 22.46% |
| SBUX240607C00082000 | 2024-05-21 3:03PM EDT | 82.00 | 0.26 | 0.25 | 0.29 | +0.02 | +8.33% | 146 | 1,836 | 23.19% |
| SBUX240607C00083000 | 2024-05-21 2:46PM EDT | 83.00 | 0.17 | 0.17 | 0.21 | -0.02 | -10.53% | 28 | 2,112 | 24.22% |
| SBUX240607C00084000 | 2024-05-21 1:02PM EDT | 84.00 | 0.15 | 0.13 | 0.17 | +0.02 | +15.38% | 21 | 138 | 25.93% |
| SBUX240607C00085000 | 2024-05-20 2:05PM EDT | 85.00 | 0.10 | 0.11 | 0.14 | -0.05 | -33.33% | 2 | 253 | 27.54% |
| SBUX240607C00086000 | 2024-05-20 1:09PM EDT | 86.00 | 0.14 | 0.09 | 0.13 | 0.00 | - | 2 | 74 | 29.79% |
| SBUX240607C00087000 | 2024-05-20 11:30AM EDT | 87.00 | 0.11 | 0.08 | 0.32 | +0.01 | +10.00% | 36 | 158 | 40.04% |
| SBUX240607C00088000 | 2024-05-21 3:30PM EDT | 88.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 51 | 231 | 33.20% |
| SBUX240607C00089000 | 2024-05-20 12:47PM EDT | 89.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 206 | 346 | 34.96% |
| SBUX240607C00090000 | 2024-05-21 3:05PM EDT | 90.00 | 0.07 | 0.04 | 0.12 | -0.02 | -22.22% | 30 | 515 | 39.26% |
| SBUX240607C00091000 | 2024-05-17 9:47AM EDT | 91.00 | 0.05 | 0.03 | 0.27 | 0.00 | - | 1 | 10 | 49.22% |
| SBUX240607C00092000 | 2024-05-21 10:23AM EDT | 92.00 | 0.07 | 0.03 | 0.13 | +0.01 | +16.67% | 474 | 208 | 44.53% |
| SBUX240607C00093000 | 2024-05-20 9:30AM EDT | 93.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 1 | 9 | 53.81% |
| SBUX240607C00094000 | 2024-05-15 11:58AM EDT | 94.00 | 0.06 | 0.02 | 1.23 | 0.00 | - | 14 | 20 | 69.53% |
| SBUX240607C00095000 | 2024-05-21 1:18PM EDT | 95.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 9 | 28 | 43.95% |
| SBUX240607C00096000 | 2024-05-08 12:29PM EDT | 96.00 | 1.73 | 0.01 | 1.21 | 0.00 | - | 3 | 7 | 74.41% |
| SBUX240607C00097000 | 2024-05-21 12:57PM EDT | 97.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 17 | 53.13% |
| SBUX240607C00098000 | 2024-05-13 10:51AM EDT | 98.00 | 0.05 | 0.02 | 1.29 | 0.00 | - | 1 | 4 | 81.01% |
| SBUX240607C00099000 | 2024-05-20 3:11PM EDT | 99.00 | 0.03 | 0.01 | 1.83 | 0.00 | - | 12 | 12 | 91.50% |
| SBUX240607C00100000 | 2024-05-20 3:35PM EDT | 100.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 98 | 51.56% |
| SBUX240607C00105000 | 2024-05-20 3:04PM EDT | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 74 | 53.13% |
| SBUX240607C00110000 | 2024-05-20 1:27PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 57.81% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607P00055000 | 2024-05-15 11:18AM EDT | 55.00 | 0.03 | 0.00 | 2.11 | 0.00 | - | 10 | 18 | 133.69% |
| SBUX240607P00060000 | 2024-05-13 10:24AM EDT | 60.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 10 | 118 | 63.28% |
| SBUX240607P00061000 | 2024-05-21 3:02PM EDT | 61.00 | 0.01 | 0.00 | 0.31 | -0.01 | -50.00% | 10 | 92 | 64.26% |
| SBUX240607P00062000 | 2024-05-21 3:02PM EDT | 62.00 | 0.01 | 0.00 | 0.31 | -0.03 | -75.00% | 5 | 200 | 60.55% |
| SBUX240607P00063000 | 2024-05-20 3:18PM EDT | 63.00 | 0.03 | 0.01 | 0.29 | 0.00 | - | 65 | 239 | 56.64% |
| SBUX240607P00064000 | 2024-05-17 10:36AM EDT | 64.00 | 0.03 | 0.00 | 1.28 | 0.00 | - | 10 | 95 | 75.00% |
| SBUX240607P00065000 | 2024-05-21 10:07AM EDT | 65.00 | 0.01 | 0.01 | 1.00 | -0.02 | -66.67% | 1 | 315 | 65.97% |
| SBUX240607P00066000 | 2024-05-20 2:30PM EDT | 66.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 80 | 53.81% |
| SBUX240607P00067000 | 2024-05-21 2:29PM EDT | 67.00 | 0.04 | 0.00 | 0.20 | +0.01 | +33.33% | 1 | 85 | 45.41% |
| SBUX240607P00068000 | 2024-05-21 1:44PM EDT | 68.00 | 0.05 | 0.01 | 1.29 | +0.02 | +66.67% | 9 | 184 | 57.57% |
| SBUX240607P00069000 | 2024-05-21 2:43PM EDT | 69.00 | 0.01 | 0.02 | 0.10 | -0.02 | -66.67% | 1 | 203 | 32.81% |
| SBUX240607P00070000 | 2024-05-21 3:45PM EDT | 70.00 | 0.03 | 0.03 | 0.10 | -0.02 | -40.00% | 43 | 353 | 29.59% |
| SBUX240607P00071000 | 2024-05-21 11:31AM EDT | 71.00 | 0.19 | 0.05 | 0.13 | +0.12 | +171.43% | 10 | 165 | 27.83% |
| SBUX240607P00072000 | 2024-05-21 3:56PM EDT | 72.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 26 | 242 | 22.56% |
| SBUX240607P00073000 | 2024-05-21 3:05PM EDT | 73.00 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 15 | 582 | 21.39% |
| SBUX240607P00074000 | 2024-05-21 12:11PM EDT | 74.00 | 0.23 | 0.19 | 0.23 | -0.01 | -4.17% | 24 | 173 | 20.61% |
| SBUX240607P00075000 | 2024-05-21 3:51PM EDT | 75.00 | 0.34 | 0.32 | 0.36 | -0.07 | -17.07% | 35 | 675 | 19.58% |
| SBUX240607P00076000 | 2024-05-21 3:22PM EDT | 76.00 | 0.62 | 0.54 | 0.59 | -0.03 | -4.62% | 15 | 124 | 19.19% |
| SBUX240607P00077000 | 2024-05-21 3:48PM EDT | 77.00 | 0.93 | 0.74 | 0.95 | -0.07 | -7.00% | 61 | 160 | 19.19% |
| SBUX240607P00078000 | 2024-05-21 2:21PM EDT | 78.00 | 1.42 | 1.34 | 1.55 | -0.11 | -7.19% | 10 | 75 | 20.97% |
| SBUX240607P00079000 | 2024-05-21 3:26PM EDT | 79.00 | 2.05 | 1.77 | 2.02 | +0.07 | +3.54% | 3 | 89 | 18.97% |
| SBUX240607P00080000 | 2024-05-20 2:06PM EDT | 80.00 | 2.48 | 2.61 | 2.82 | -0.38 | -13.29% | 1 | 52 | 20.53% |
| SBUX240607P00081000 | 2024-05-21 9:32AM EDT | 81.00 | 3.15 | 3.40 | 3.55 | -0.75 | -19.23% | 4 | 32 | 19.09% |
| SBUX240607P00082000 | 2024-05-21 9:59AM EDT | 82.00 | 4.35 | 4.30 | 4.45 | +0.01 | +0.23% | 1 | 64 | 19.78% |
| SBUX240607P00083000 | 2024-05-21 12:09PM EDT | 83.00 | 5.41 | 4.35 | 5.40 | -0.37 | -6.40% | 4 | 25 | 21.05% |
| SBUX240607P00084000 | 2024-05-20 10:18AM EDT | 84.00 | 6.00 | 5.05 | 7.95 | 0.00 | - | 1 | 40 | 58.40% |
| SBUX240607P00085000 | 2024-05-20 9:45AM EDT | 85.00 | 8.20 | 5.70 | 9.15 | 0.00 | - | 1 | 52 | 66.16% |
| SBUX240607P00086000 | 2024-05-21 10:11AM EDT | 86.00 | 8.00 | 6.95 | 9.95 | -2.41 | -23.15% | 1 | 14 | 66.70% |
| SBUX240607P00087000 | 2024-05-17 9:48AM EDT | 87.00 | 11.70 | 7.35 | 11.25 | 0.00 | - | 1 | 1 | 76.12% |
| SBUX240607P00088000 | 2024-05-17 2:53PM EDT | 88.00 | 10.70 | 9.10 | 12.00 | 0.00 | - | 4 | 1 | 75.39% |
| SBUX240607P00089000 | 2024-05-17 2:17PM EDT | 89.00 | 11.81 | 9.60 | 13.20 | 0.00 | - | 3 | 0 | 82.86% |
| SBUX240607P00090000 | 2024-05-17 11:26AM EDT | 90.00 | 13.36 | 10.30 | 14.00 | 0.00 | - | 1 | 1 | 82.67% |
| SBUX240607P00091000 | 2024-05-09 2:24PM EDT | 91.00 | 16.22 | 12.15 | 15.10 | 0.00 | - | 3 | 0 | 52.15% |
| SBUX240607P00092000 | 2024-04-26 9:49AM EDT | 92.00 | 5.99 | 14.00 | 15.95 | 0.00 | - | 1 | 0 | 65.97% |
| SBUX240607P00093000 | 2024-05-17 12:50PM EDT | 93.00 | 15.80 | 13.65 | 16.80 | 0.00 | - | 2 | 0 | 88.70% |
| SBUX240607P00094000 | 2024-05-21 10:32AM EDT | 94.00 | 16.22 | 16.05 | 18.30 | -0.36 | -2.17% | 1 | 0 | 77.15% |
| SBUX240607P00097000 | 2024-05-01 10:44AM EDT | 97.00 | 23.58 | 18.35 | 21.30 | 0.00 | - | - | 0 | 74.80% |
| SBUX240607P00100000 | 2024-05-03 2:48PM EDT | 100.00 | 26.70 | 20.45 | 24.05 | 0.00 | - | 1 | 0 | 115.23% |
© 2024 Yahoo. Todos los derechos reservados.