Mercados españoles cerrados

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
77,85-1,39 (-1,75%)
Al cierre: 04:00PM EDT
77,71 -0,14 (-0,18%)
Después del cierre: 07:58PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SBUX240705C000450002024-06-05 3:01PM EDT45.0036.5031.0035.100.00--20210.55%
SBUX240705C000670002024-06-26 12:15PM EDT67.0012.358.9013.000.00-101161.91%
SBUX240705C000700002024-06-03 3:18PM EDT70.0012.155.9010.000.00-22126.42%
SBUX240705C000710002024-06-27 3:01PM EDT71.007.154.909.00-0.90-11.18%16117.43%
SBUX240705C000720002024-06-21 3:50PM EDT72.008.153.908.000.00-12108.40%
SBUX240705C000730002024-06-25 11:40AM EDT73.006.403.007.100.00-12101.90%
SBUX240705C000740002024-06-28 10:20AM EDT74.004.202.976.00-1.05-20.00%11889.84%
SBUX240705C000750002024-06-28 10:46AM EDT75.003.402.284.15-0.85-20.00%815658.45%
SBUX240705C000760002024-06-28 1:54PM EDT76.002.501.812.32-0.90-26.47%1315527.54%
SBUX240705C000770002024-06-28 3:59PM EDT77.001.381.341.42-0.91-39.74%5377121.83%
SBUX240705C000780002024-06-28 3:59PM EDT78.000.810.770.80-0.97-54.49%1,40512620.26%
SBUX240705C000790002024-06-28 3:59PM EDT79.000.410.380.41-0.71-63.39%1,5451,59819.97%
SBUX240705C000800002024-06-28 3:59PM EDT80.000.200.190.20-0.45-69.23%1,5891,48620.41%
SBUX240705C000810002024-06-28 3:59PM EDT81.000.090.090.11-0.26-74.29%1,13298021.97%
SBUX240705C000820002024-06-28 3:59PM EDT82.000.050.050.06-0.14-73.68%7401,23123.44%
SBUX240705C000830002024-06-28 2:16PM EDT83.000.050.020.04-0.06-54.55%11294925.59%
SBUX240705C000840002024-06-28 3:58PM EDT84.000.030.030.04-0.03-50.00%4830529.49%
SBUX240705C000850002024-06-28 3:50PM EDT85.000.030.010.040.00-4799333.20%
SBUX240705C000860002024-06-28 3:36PM EDT86.000.020.020.03-0.02-50.00%1030835.16%
SBUX240705C000870002024-06-28 9:36AM EDT87.000.010.010.40-0.03-75.00%619755.27%
SBUX240705C000880002024-06-28 10:02AM EDT88.000.030.010.22+0.01+50.00%530952.54%
SBUX240705C000890002024-06-27 9:32AM EDT89.000.010.000.020.00-174142.58%
SBUX240705C000900002024-06-28 2:38PM EDT90.000.010.000.02-0.01-50.00%1160345.70%
SBUX240705C000910002024-06-28 12:28PM EDT91.000.010.000.22-0.01-50.00%2012163.28%
SBUX240705C000920002024-06-28 11:19AM EDT92.000.010.000.020.00-539551.56%
SBUX240705C000930002024-06-27 10:28AM EDT93.000.030.000.000.00-834625.00%
SBUX240705C000950002024-06-26 3:34PM EDT95.000.010.000.030.00-5160857.81%
SBUX240705C001000002024-06-24 2:35PM EDT100.000.010.000.150.00-30051787.50%
SBUX240705C001050002024-06-28 3:15PM EDT105.000.010.000.10-0.06-85.71%101095.70%
SBUX240705C001100002024-06-20 2:23PM EDT110.000.010.000.090.00-134107.03%
Opciones de ventapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SBUX240705P000650002024-06-28 2:07PM EDT65.000.010.000.020.00-3053351.56%
SBUX240705P000660002024-06-27 1:37PM EDT66.000.010.002.130.00-436791122.56%
SBUX240705P000670002024-06-27 1:37PM EDT67.000.010.000.020.00-11824848.05%
SBUX240705P000680002024-06-28 11:45AM EDT68.000.020.000.03+0.01+100.00%230746.48%
SBUX240705P000690002024-06-27 11:36AM EDT69.000.020.011.270.00-716283.11%
SBUX240705P000700002024-06-28 9:42AM EDT70.000.030.010.030.00-228037.89%
SBUX240705P000710002024-06-28 11:22AM EDT71.000.030.010.31-0.04-57.14%404154.88%
SBUX240705P000720002024-06-28 2:01PM EDT72.000.040.020.07+0.01+33.33%622433.89%
SBUX240705P000730002024-06-28 10:19AM EDT73.000.060.020.06+0.02+50.00%616928.13%
SBUX240705P000740002024-06-28 2:30PM EDT74.000.060.050.08+0.01+20.00%589824.81%
SBUX240705P000750002024-06-28 3:58PM EDT75.000.120.100.13+0.04+50.00%32846122.27%
SBUX240705P000760002024-06-28 3:57PM EDT76.000.210.190.24+0.06+40.00%2411,24320.46%
SBUX240705P000770002024-06-28 3:59PM EDT77.000.430.420.45+0.19+79.17%54890518.80%
SBUX240705P000780002024-06-28 3:57PM EDT78.000.830.820.87+0.41+97.62%1,13496818.41%
SBUX240705P000790002024-06-28 3:57PM EDT79.001.451.451.50+0.68+88.31%1,8651,06918.36%
SBUX240705P000800002024-06-28 3:50PM EDT80.002.272.042.56+0.96+73.28%7651,73627.25%
SBUX240705P000810002024-06-28 3:43PM EDT81.002.962.814.30+0.93+45.81%22537654.79%
SBUX240705P000820002024-06-28 3:48PM EDT82.004.002.624.60+1.15+40.35%831,66241.21%
SBUX240705P000830002024-06-28 3:50PM EDT83.005.103.107.30+1.00+24.39%1617695.46%
SBUX240705P000840002024-06-28 10:56AM EDT84.005.484.207.80+0.69+14.41%21389.45%
SBUX240705P000850002024-06-27 10:32AM EDT85.005.855.059.000.00-140101.56%
SBUX240705P000860002024-06-25 11:16AM EDT86.006.706.0510.000.00-70108.01%
SBUX240705P000870002024-06-28 10:47AM EDT87.008.617.3510.75+2.00+30.26%20107.08%
SBUX240705P000880002024-06-25 2:10PM EDT88.009.008.0511.800.00-11114.45%
SBUX240705P000890002024-06-21 3:50PM EDT89.009.058.9513.000.00-10126.12%
SBUX240705P000900002024-06-10 9:46AM EDT90.008.3510.0014.100.00-30134.77%
SBUX240705P000930002024-06-25 9:40AM EDT93.0013.0512.9517.000.00-80147.95%
SBUX240705P000950002024-06-05 3:55PM EDT95.0013.8214.9519.000.00--0158.01%