Mercados españoles cerrados en 44 mins
IBEX 35
10.919,40 -72,90 (-0,66%) Euro Stoxx 50
4.863,18 +24,04 (+0,50%) Dólar/Euro
1,0718 +0,0009 (+0,09%) Petróleo Brent
83,46 +0,84 (+1,02%) Oro
2.341,40 -7,70 (-0,33%) Bitcoin EUR
61.275,56 -854,17 (-1,37%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:46AM EDT. Mercado abierto.
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 | 33.75 | 37.75 | 0.00 | - | - | 20 | 223.83% |
| SBUX240705C00070000 | 2024-06-03 3:18PM EDT | 70.00 | 12.15 | 10.90 | 11.10 | 0.00 | - | 2 | 2 | 42.97% |
| SBUX240705C00071000 | 2024-06-12 2:44PM EDT | 71.00 | 8.90 | 9.90 | 11.05 | 0.00 | - | 1 | 4 | 51.61% |
| SBUX240705C00072000 | 2024-06-17 10:28AM EDT | 72.00 | 9.00 | 7.85 | 9.45 | +1.10 | +13.92% | 3 | 2 | 47.02% |
| SBUX240705C00073000 | 2024-05-30 11:43AM EDT | 73.00 | 6.25 | 7.90 | 8.10 | 0.00 | - | 2 | 1 | 32.91% |
| SBUX240705C00074000 | 2024-06-14 1:47PM EDT | 74.00 | 5.94 | 5.70 | 8.45 | 0.00 | - | 5 | 11 | 58.81% |
| SBUX240705C00075000 | 2024-06-14 9:58AM EDT | 75.00 | 5.30 | 6.00 | 6.25 | 0.00 | - | 10 | 51 | 30.37% |
| SBUX240705C00076000 | 2024-06-14 10:33AM EDT | 76.00 | 4.41 | 5.15 | 5.30 | 0.00 | - | 1 | 140 | 27.78% |
| SBUX240705C00077000 | 2024-06-12 3:23PM EDT | 77.00 | 3.55 | 4.30 | 4.40 | 0.00 | - | 12 | 51 | 25.88% |
| SBUX240705C00078000 | 2024-06-14 3:45PM EDT | 78.00 | 2.67 | 3.50 | 3.60 | 0.00 | - | 17 | 39 | 25.10% |
| SBUX240705C00079000 | 2024-06-14 3:33PM EDT | 79.00 | 2.55 | 2.76 | 2.86 | +0.56 | +28.14% | 2 | 233 | 24.32% |
| SBUX240705C00080000 | 2024-06-17 10:03AM EDT | 80.00 | 1.86 | 2.11 | 2.25 | +0.26 | +16.25% | 24 | 473 | 24.32% |
| SBUX240705C00081000 | 2024-06-17 10:07AM EDT | 81.00 | 1.52 | 1.59 | 1.64 | +0.41 | +36.94% | 5 | 456 | 23.15% |
| SBUX240705C00082000 | 2024-06-17 10:28AM EDT | 82.00 | 1.15 | 1.16 | 1.23 | +0.34 | +41.98% | 68 | 368 | 23.44% |
| SBUX240705C00083000 | 2024-06-17 10:31AM EDT | 83.00 | 0.82 | 0.82 | 0.85 | +0.30 | +60.00% | 24 | 233 | 22.90% |
| SBUX240705C00084000 | 2024-06-17 10:16AM EDT | 84.00 | 0.45 | 0.55 | 0.60 | +0.09 | +25.00% | 5 | 147 | 23.10% |
| SBUX240705C00085000 | 2024-06-17 10:07AM EDT | 85.00 | 0.35 | 0.38 | 0.42 | +0.08 | +29.63% | 11 | 861 | 23.44% |
| SBUX240705C00086000 | 2024-06-17 10:21AM EDT | 86.00 | 0.24 | 0.24 | 0.31 | +0.06 | +33.33% | 10 | 79 | 24.27% |
| SBUX240705C00087000 | 2024-06-17 10:11AM EDT | 87.00 | 0.17 | 0.18 | 0.22 | +0.05 | +41.67% | 15 | 204 | 24.81% |
| SBUX240705C00088000 | 2024-06-17 10:25AM EDT | 88.00 | 0.14 | 0.13 | 0.17 | +0.02 | +16.67% | 6 | 145 | 25.88% |
| SBUX240705C00089000 | 2024-06-12 3:53PM EDT | 89.00 | 0.08 | 0.10 | 0.13 | 0.00 | - | 4 | 40 | 26.76% |
| SBUX240705C00090000 | 2024-06-17 10:27AM EDT | 90.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 12 | 239 | 27.64% |
| SBUX240705C00091000 | 2024-06-17 9:57AM EDT | 91.00 | 0.04 | 0.05 | 0.12 | -0.07 | -63.64% | 4 | 22 | 31.06% |
| SBUX240705C00092000 | 2024-06-14 9:56AM EDT | 92.00 | 0.09 | 0.03 | 0.15 | 0.00 | - | 1 | 103 | 34.77% |
| SBUX240705C00093000 | 2024-06-13 12:08PM EDT | 93.00 | 0.06 | 0.02 | 0.24 | 0.00 | - | 6 | 34 | 40.97% |
| SBUX240705C00095000 | 2024-06-14 10:50AM EDT | 95.00 | 0.11 | 0.01 | 0.25 | 0.00 | - | 1 | 124 | 46.05% |
| SBUX240705C00100000 | 2024-06-17 10:04AM EDT | 100.00 | 0.04 | 0.01 | 0.49 | -0.06 | -60.00% | 2 | 15 | 56.93% |
| SBUX240705C00105000 | 2024-06-10 9:51AM EDT | 105.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 9 | 10 | 66.89% |
| SBUX240705C00110000 | 2024-06-14 10:35AM EDT | 110.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 10 | 32 | 53.13% |
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 | 2024-05-31 10:38AM EDT | 65.00 | 0.12 | 0.01 | 1.29 | 0.00 | - | 2 | 0 | 76.95% |
| SBUX240705P00066000 | 2024-05-31 10:39AM EDT | 66.00 | 0.11 | 0.00 | 0.73 | 0.00 | - | 2 | 0 | 62.70% |
| SBUX240705P00067000 | 2024-05-31 10:39AM EDT | 67.00 | 0.13 | 0.01 | 1.23 | 0.00 | - | 2 | 0 | 67.92% |
| SBUX240705P00068000 | 2024-06-10 11:06AM EDT | 68.00 | 0.09 | 0.01 | 0.44 | 0.00 | - | 8 | 71 | 58.11% |
| SBUX240705P00069000 | 2024-06-10 11:05AM EDT | 69.00 | 0.10 | 0.02 | 0.14 | 0.00 | - | 8 | 18 | 41.70% |
| SBUX240705P00070000 | 2024-06-13 12:41PM EDT | 70.00 | 0.09 | 0.02 | 0.31 | 0.00 | - | 10 | 63 | 46.19% |
| SBUX240705P00071000 | 2024-06-10 12:28PM EDT | 71.00 | 0.10 | 0.04 | 0.16 | 0.00 | - | 2 | 19 | 36.52% |
| SBUX240705P00072000 | 2024-06-14 10:45AM EDT | 72.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 2 | 94 | 32.42% |
| SBUX240705P00073000 | 2024-06-13 1:02PM EDT | 73.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 2 | 57 | 28.81% |
| SBUX240705P00074000 | 2024-06-14 9:43AM EDT | 74.00 | 0.22 | 0.14 | 0.17 | 0.00 | - | 1 | 61 | 27.44% |
| SBUX240705P00075000 | 2024-06-17 10:14AM EDT | 75.00 | 0.24 | 0.14 | 0.23 | -0.06 | -20.00% | 16 | 295 | 26.17% |
| SBUX240705P00076000 | 2024-06-17 10:11AM EDT | 76.00 | 0.39 | 0.27 | 0.31 | -0.05 | -11.36% | 2 | 70 | 24.90% |
| SBUX240705P00077000 | 2024-06-17 10:22AM EDT | 77.00 | 0.47 | 0.39 | 0.43 | -0.16 | -25.40% | 3 | 113 | 23.83% |
| SBUX240705P00078000 | 2024-06-17 10:25AM EDT | 78.00 | 0.69 | 0.58 | 0.63 | -0.18 | -20.69% | 15 | 421 | 23.39% |
| SBUX240705P00079000 | 2024-06-17 10:28AM EDT | 79.00 | 0.87 | 0.85 | 0.93 | -0.45 | -34.09% | 4 | 220 | 23.44% |
| SBUX240705P00080000 | 2024-06-17 10:25AM EDT | 80.00 | 1.36 | 1.21 | 1.26 | -0.36 | -20.93% | 67 | 2,278 | 22.66% |
| SBUX240705P00081000 | 2024-06-17 10:05AM EDT | 81.00 | 1.93 | 1.67 | 1.74 | -0.59 | -23.41% | 3 | 247 | 22.73% |
| SBUX240705P00082000 | 2024-06-17 10:08AM EDT | 82.00 | 2.53 | 2.19 | 2.32 | -0.57 | -18.39% | 43 | 2,286 | 22.88% |
| SBUX240705P00083000 | 2024-06-17 10:16AM EDT | 83.00 | 3.30 | 2.89 | 2.98 | -0.72 | -17.91% | 19 | 158 | 22.90% |
| SBUX240705P00084000 | 2024-06-13 11:09AM EDT | 84.00 | 4.12 | 3.45 | 3.75 | 0.00 | - | 4 | 27 | 23.46% |
| SBUX240705P00085000 | 2024-06-11 11:53AM EDT | 85.00 | 5.37 | 4.50 | 4.85 | 0.00 | - | 1 | 71 | 29.08% |
| SBUX240705P00086000 | 2024-06-17 10:22AM EDT | 86.00 | 5.82 | 5.40 | 6.20 | +0.87 | +17.58% | 2 | 2 | 38.92% |
| SBUX240705P00087000 | 2024-06-13 2:04PM EDT | 87.00 | 6.61 | 6.25 | 6.50 | 0.00 | - | 1 | 1 | 28.81% |
| SBUX240705P00088000 | 2024-06-11 11:53AM EDT | 88.00 | 8.15 | 7.25 | 8.30 | 0.00 | - | 1 | 0 | 48.07% |
| SBUX240705P00089000 | 2024-06-14 3:03PM EDT | 89.00 | 9.55 | 6.95 | 9.65 | 0.00 | - | - | 1 | 57.72% |
| SBUX240705P00090000 | 2024-06-10 9:46AM EDT | 90.00 | 8.35 | 7.65 | 10.55 | 0.00 | - | 3 | 0 | 59.52% |
| SBUX240705P00095000 | 2024-06-05 3:55PM EDT | 95.00 | 13.82 | 13.15 | 15.95 | 0.00 | - | - | 0 | 52.05% |
© 2024 Yahoo. Todos los derechos reservados.