Mercados españoles abiertos en 4 hrs 47 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.706,40 -240,53 (-0,62%) Dólar/Euro
1,0864 +0,0005 (+0,04%) Petróleo Brent
82,42 -0,46 (-0,56%) Bitcoin EUR
64.714,06 -617,64 (-0,95%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00040000 | 2024-05-20 2:00PM EDT | 40.00 | 37.88 | 36.00 | 39.85 | 0.00 | - | 1 | 1 | 119.14% |
| SBUX240621C00050000 | 2024-05-15 3:41PM EDT | 50.00 | 25.85 | 26.00 | 29.90 | 0.00 | - | 35 | 2 | 84.96% |
| SBUX240621C00055000 | 2024-05-15 3:40PM EDT | 55.00 | 20.70 | 21.05 | 24.75 | 0.00 | - | 265 | 0 | 66.02% |
| SBUX240621C00060000 | 2024-05-15 3:02PM EDT | 60.00 | 15.40 | 16.30 | 19.90 | 0.00 | - | 400 | 5 | 60.55% |
| SBUX240621C00065000 | 2024-05-17 3:10PM EDT | 65.00 | 12.92 | 11.30 | 14.90 | 0.00 | - | 3 | 26 | 81.25% |
| SBUX240621C00070000 | 2024-05-21 1:34PM EDT | 70.00 | 8.20 | 8.10 | 8.35 | +0.20 | +2.50% | 775 | 1,794 | 35.65% |
| SBUX240621C00075000 | 2024-05-21 3:57PM EDT | 75.00 | 3.70 | 3.70 | 3.85 | +0.04 | +1.09% | 155 | 16,002 | 25.15% |
| SBUX240621C00080000 | 2024-05-21 3:59PM EDT | 80.00 | 1.06 | 1.04 | 1.06 | +0.07 | +7.07% | 2,937 | 30,950 | 21.78% |
| SBUX240621C00085000 | 2024-05-21 3:53PM EDT | 85.00 | 0.25 | 0.24 | 0.27 | +0.01 | +4.17% | 1,552 | 17,144 | 24.02% |
| SBUX240621C00090000 | 2024-05-21 3:56PM EDT | 90.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 247 | 31,075 | 29.98% |
| SBUX240621C00092500 | 2024-05-21 3:57PM EDT | 92.50 | 0.12 | 0.00 | 0.12 | +0.02 | +20.00% | 488 | 4,609 | 33.30% |
| SBUX240621C00095000 | 2024-05-21 3:12PM EDT | 95.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 25 | 8,986 | 36.23% |
| SBUX240621C00097500 | 2024-05-21 12:28PM EDT | 97.50 | 0.02 | 0.07 | 0.11 | -0.02 | -50.00% | 2 | 7,687 | 40.63% |
| SBUX240621C00100000 | 2024-05-21 3:53PM EDT | 100.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 92 | 14,543 | 49.22% |
| SBUX240621C00105000 | 2024-05-21 2:31PM EDT | 105.00 | 0.04 | 0.02 | 0.07 | -0.05 | -55.56% | 6 | 6,068 | 47.85% |
| SBUX240621C00110000 | 2024-05-20 3:40PM EDT | 110.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 44 | 2,554 | 51.56% |
| SBUX240621C00115000 | 2024-05-20 3:06PM EDT | 115.00 | 0.04 | 0.02 | 0.12 | 0.00 | - | 10 | 2,695 | 59.77% |
| SBUX240621C00120000 | 2024-05-20 1:19PM EDT | 120.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 10 | 2,298 | 63.28% |
| SBUX240621C00125000 | 2024-05-21 2:30PM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 5 | 3,563 | 60.94% |
| SBUX240621C00130000 | 2024-05-21 10:02AM EDT | 130.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 34 | 2,870 | 67.97% |
| SBUX240621C00135000 | 2024-05-08 12:13PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 492 | 67.19% |
| SBUX240621C00140000 | 2024-05-08 9:48AM EDT | 140.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 457 | 71.09% |
| SBUX240621C00145000 | 2024-04-19 10:47AM EDT | 145.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 559 | 94.14% |
| SBUX240621C00150000 | 2024-02-22 2:41PM EDT | 150.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 368 | 89.84% |
| SBUX240621C00155000 | 2024-01-31 10:43AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 50.00% |
| SBUX240621C00160000 | 2023-12-26 10:45AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 96.48% |
| SBUX240621C00165000 | 2024-04-08 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 62 | 98.83% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00040000 | 2024-05-15 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 81.25% |
| SBUX240621P00045000 | 2024-05-20 11:21AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 41 | 67.19% |
| SBUX240621P00050000 | 2024-05-17 1:58PM EDT | 50.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 968 | 69.53% |
| SBUX240621P00055000 | 2024-05-20 3:07PM EDT | 55.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 51 | 675 | 51.56% |
| SBUX240621P00060000 | 2024-05-20 3:59PM EDT | 60.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 11 | 1,605 | 41.80% |
| SBUX240621P00065000 | 2024-05-21 2:32PM EDT | 65.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 33 | 6,151 | 32.03% |
| SBUX240621P00070000 | 2024-05-21 3:20PM EDT | 70.00 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 812 | 8,910 | 23.15% |
| SBUX240621P00075000 | 2024-05-21 3:57PM EDT | 75.00 | 0.64 | 0.62 | 0.66 | -0.07 | -9.86% | 181 | 15,768 | 18.95% |
| SBUX240621P00080000 | 2024-05-21 3:31PM EDT | 80.00 | 3.10 | 2.84 | 3.05 | -0.08 | -2.52% | 98 | 10,180 | 18.21% |
| SBUX240621P00085000 | 2024-05-21 3:53PM EDT | 85.00 | 7.25 | 6.15 | 7.40 | -0.38 | -4.98% | 108 | 25,691 | 19.73% |
| SBUX240621P00090000 | 2024-05-21 3:23PM EDT | 90.00 | 12.40 | 12.15 | 13.40 | +0.05 | +0.40% | 458 | 798 | 52.00% |
| SBUX240621P00092500 | 2024-05-21 2:59PM EDT | 92.50 | 14.75 | 14.00 | 15.75 | -0.25 | -1.67% | 1,603 | 3,451 | 55.27% |
| SBUX240621P00095000 | 2024-05-21 3:00PM EDT | 95.00 | 17.25 | 16.20 | 17.40 | -0.15 | -0.86% | 1,306 | 726 | 37.40% |
| SBUX240621P00097500 | 2024-05-21 2:59PM EDT | 97.50 | 19.90 | 19.65 | 20.15 | -0.20 | -1.00% | 400 | 214 | 51.47% |
| SBUX240621P00100000 | 2024-05-21 3:00PM EDT | 100.00 | 22.40 | 21.30 | 23.35 | -0.20 | -0.88% | 1,300 | 743 | 72.80% |
| SBUX240621P00105000 | 2024-05-21 3:00PM EDT | 105.00 | 27.37 | 25.95 | 28.40 | +0.32 | +1.18% | 511 | 405 | 83.15% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 110.00 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 0.00% |
| SBUX240621P00115000 | 2024-05-17 3:39PM EDT | 115.00 | 37.33 | 36.00 | 38.30 | 0.00 | - | 1 | 0 | 97.41% |
| SBUX240621P00120000 | 2024-02-05 12:29PM EDT | 120.00 | 27.90 | 27.95 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00125000 | 2024-05-20 2:55PM EDT | 125.00 | 47.00 | 45.35 | 49.20 | -0.26 | -0.55% | 100 | 200 | 131.40% |
| SBUX240621P00130000 | 2023-05-02 2:13PM EDT | 130.00 | 20.20 | 32.10 | 32.95 | 0.00 | - | 38 | 1 | 0.00% |
| SBUX240621P00135000 | 2023-05-17 2:09PM EDT | 135.00 | 28.97 | 32.70 | 33.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621P00140000 | 2023-12-07 10:33AM EDT | 140.00 | 42.36 | 46.30 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00145000 | 2023-05-23 10:05AM EDT | 145.00 | 43.50 | 44.50 | 45.35 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621P00150000 | 2023-05-17 2:09PM EDT | 150.00 | 43.87 | 47.75 | 48.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.