Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.618,58 -769,10 (-1,34%)
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 comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705C00045000 | 2024-06-05 3:01PM EDT | 45.00 | 36.50 | 31.00 | 35.10 | 0.00 | - | - | 20 | 210.55% |
| SBUX240705C00067000 | 2024-06-26 12:15PM EDT | 67.00 | 12.35 | 8.90 | 13.00 | 0.00 | - | 10 | 11 | 61.91% |
| SBUX240705C00070000 | 2024-06-03 3:18PM EDT | 70.00 | 12.15 | 5.90 | 10.00 | 0.00 | - | 2 | 2 | 126.42% |
| SBUX240705C00071000 | 2024-06-27 3:01PM EDT | 71.00 | 7.15 | 4.90 | 9.00 | -0.90 | -11.18% | 1 | 6 | 117.43% |
| SBUX240705C00072000 | 2024-06-21 3:50PM EDT | 72.00 | 8.15 | 3.90 | 8.00 | 0.00 | - | 1 | 2 | 108.40% |
| SBUX240705C00073000 | 2024-06-25 11:40AM EDT | 73.00 | 6.40 | 3.00 | 7.10 | 0.00 | - | 1 | 2 | 101.90% |
| SBUX240705C00074000 | 2024-06-28 10:20AM EDT | 74.00 | 4.20 | 2.97 | 6.00 | -1.05 | -20.00% | 1 | 18 | 89.84% |
| SBUX240705C00075000 | 2024-06-28 10:46AM EDT | 75.00 | 3.40 | 2.28 | 4.15 | -0.85 | -20.00% | 81 | 56 | 58.45% |
| SBUX240705C00076000 | 2024-06-28 1:54PM EDT | 76.00 | 2.50 | 1.81 | 2.32 | -0.90 | -26.47% | 13 | 155 | 27.54% |
| SBUX240705C00077000 | 2024-06-28 3:59PM EDT | 77.00 | 1.38 | 1.34 | 1.42 | -0.91 | -39.74% | 537 | 71 | 21.83% |
| SBUX240705C00078000 | 2024-06-28 3:59PM EDT | 78.00 | 0.81 | 0.77 | 0.80 | -0.97 | -54.49% | 1,405 | 126 | 20.26% |
| SBUX240705C00079000 | 2024-06-28 3:59PM EDT | 79.00 | 0.41 | 0.38 | 0.41 | -0.71 | -63.39% | 1,545 | 1,598 | 19.97% |
| SBUX240705C00080000 | 2024-06-28 3:59PM EDT | 80.00 | 0.20 | 0.19 | 0.20 | -0.45 | -69.23% | 1,589 | 1,486 | 20.41% |
| SBUX240705C00081000 | 2024-06-28 3:59PM EDT | 81.00 | 0.09 | 0.09 | 0.11 | -0.26 | -74.29% | 1,132 | 980 | 21.97% |
| SBUX240705C00082000 | 2024-06-28 3:59PM EDT | 82.00 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 740 | 1,231 | 23.44% |
| SBUX240705C00083000 | 2024-06-28 2:16PM EDT | 83.00 | 0.05 | 0.02 | 0.04 | -0.06 | -54.55% | 112 | 949 | 25.59% |
| SBUX240705C00084000 | 2024-06-28 3:58PM EDT | 84.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 48 | 305 | 29.49% |
| SBUX240705C00085000 | 2024-06-28 3:50PM EDT | 85.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 47 | 993 | 33.20% |
| SBUX240705C00086000 | 2024-06-28 3:36PM EDT | 86.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 308 | 35.16% |
| SBUX240705C00087000 | 2024-06-28 9:36AM EDT | 87.00 | 0.01 | 0.01 | 0.40 | -0.03 | -75.00% | 6 | 197 | 55.27% |
| SBUX240705C00088000 | 2024-06-28 10:02AM EDT | 88.00 | 0.03 | 0.01 | 0.22 | +0.01 | +50.00% | 5 | 309 | 52.54% |
| SBUX240705C00089000 | 2024-06-27 9:32AM EDT | 89.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 41 | 42.58% |
| SBUX240705C00090000 | 2024-06-28 2:38PM EDT | 90.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 603 | 45.70% |
| SBUX240705C00091000 | 2024-06-28 12:28PM EDT | 91.00 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 20 | 121 | 63.28% |
| SBUX240705C00092000 | 2024-06-28 11:19AM EDT | 92.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 395 | 51.56% |
| SBUX240705C00093000 | 2024-06-27 10:28AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 346 | 25.00% |
| SBUX240705C00095000 | 2024-06-26 3:34PM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 608 | 57.81% |
| SBUX240705C00100000 | 2024-06-24 2:35PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 300 | 517 | 87.50% |
| SBUX240705C00105000 | 2024-06-28 3:15PM EDT | 105.00 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 10 | 10 | 95.70% |
| SBUX240705C00110000 | 2024-06-20 2:23PM EDT | 110.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 34 | 107.03% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705P00065000 | 2024-06-28 2:07PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 533 | 51.56% |
| SBUX240705P00066000 | 2024-06-27 1:37PM EDT | 66.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 436 | 791 | 122.56% |
| SBUX240705P00067000 | 2024-06-27 1:37PM EDT | 67.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 118 | 248 | 48.05% |
| SBUX240705P00068000 | 2024-06-28 11:45AM EDT | 68.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 307 | 46.48% |
| SBUX240705P00069000 | 2024-06-27 11:36AM EDT | 69.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 7 | 162 | 83.11% |
| SBUX240705P00070000 | 2024-06-28 9:42AM EDT | 70.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 80 | 37.89% |
| SBUX240705P00071000 | 2024-06-28 11:22AM EDT | 71.00 | 0.03 | 0.01 | 0.31 | -0.04 | -57.14% | 40 | 41 | 54.88% |
| SBUX240705P00072000 | 2024-06-28 2:01PM EDT | 72.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 6 | 224 | 33.89% |
| SBUX240705P00073000 | 2024-06-28 10:19AM EDT | 73.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 6 | 169 | 28.13% |
| SBUX240705P00074000 | 2024-06-28 2:30PM EDT | 74.00 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 58 | 98 | 24.81% |
| SBUX240705P00075000 | 2024-06-28 3:58PM EDT | 75.00 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 328 | 461 | 22.27% |
| SBUX240705P00076000 | 2024-06-28 3:57PM EDT | 76.00 | 0.21 | 0.19 | 0.24 | +0.06 | +40.00% | 241 | 1,243 | 20.46% |
| SBUX240705P00077000 | 2024-06-28 3:59PM EDT | 77.00 | 0.43 | 0.42 | 0.45 | +0.19 | +79.17% | 548 | 905 | 18.80% |
| SBUX240705P00078000 | 2024-06-28 3:57PM EDT | 78.00 | 0.83 | 0.82 | 0.87 | +0.41 | +97.62% | 1,134 | 968 | 18.41% |
| SBUX240705P00079000 | 2024-06-28 3:57PM EDT | 79.00 | 1.45 | 1.45 | 1.50 | +0.68 | +88.31% | 1,865 | 1,069 | 18.36% |
| SBUX240705P00080000 | 2024-06-28 3:50PM EDT | 80.00 | 2.27 | 2.04 | 2.56 | +0.96 | +73.28% | 765 | 1,736 | 27.25% |
| SBUX240705P00081000 | 2024-06-28 3:43PM EDT | 81.00 | 2.96 | 2.81 | 4.30 | +0.93 | +45.81% | 225 | 376 | 54.79% |
| SBUX240705P00082000 | 2024-06-28 3:48PM EDT | 82.00 | 4.00 | 2.62 | 4.60 | +1.15 | +40.35% | 83 | 1,662 | 41.21% |
| SBUX240705P00083000 | 2024-06-28 3:50PM EDT | 83.00 | 5.10 | 3.10 | 7.30 | +1.00 | +24.39% | 16 | 176 | 95.46% |
| SBUX240705P00084000 | 2024-06-28 10:56AM EDT | 84.00 | 5.48 | 4.20 | 7.80 | +0.69 | +14.41% | 2 | 13 | 89.45% |
| SBUX240705P00085000 | 2024-06-27 10:32AM EDT | 85.00 | 5.85 | 5.05 | 9.00 | 0.00 | - | 14 | 0 | 101.56% |
| SBUX240705P00086000 | 2024-06-25 11:16AM EDT | 86.00 | 6.70 | 6.05 | 10.00 | 0.00 | - | 7 | 0 | 108.01% |
| SBUX240705P00087000 | 2024-06-28 10:47AM EDT | 87.00 | 8.61 | 7.35 | 10.75 | +2.00 | +30.26% | 2 | 0 | 107.08% |
| SBUX240705P00088000 | 2024-06-25 2:10PM EDT | 88.00 | 9.00 | 8.05 | 11.80 | 0.00 | - | 1 | 1 | 114.45% |
| SBUX240705P00089000 | 2024-06-21 3:50PM EDT | 89.00 | 9.05 | 8.95 | 13.00 | 0.00 | - | 1 | 0 | 126.12% |
| SBUX240705P00090000 | 2024-06-10 9:46AM EDT | 90.00 | 8.35 | 10.00 | 14.10 | 0.00 | - | 3 | 0 | 134.77% |
| SBUX240705P00093000 | 2024-06-25 9:40AM EDT | 93.00 | 13.05 | 12.95 | 17.00 | 0.00 | - | 8 | 0 | 147.95% |
| SBUX240705P00095000 | 2024-06-05 3:55PM EDT | 95.00 | 13.82 | 14.95 | 19.00 | 0.00 | - | - | 0 | 158.01% |
© 2024 Yahoo. Todos los derechos reservados.