Mercados españoles cerrados
S&P 500
5.308,48 +0,35 (+0,01%) Nasdaq
16.784,86 -10,02 (-0,06%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0853 -0,0008 (-0,08%) Petróleo Brent
82,95 -0,76 (-0,91%) Bitcoin EUR
64.140,13 +898,19 (+1,42%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:20PM EDT. Mercado abierto.
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719C00040000 | 2024-05-20 10:34AM EDT | 40.00 | 38.50 | 36.35 | 40.15 | 0.00 | - | 2 | 4 | 105.76% |
| SBUX240719C00045000 | 2024-05-14 1:48PM EDT | 45.00 | 30.10 | 31.45 | 35.30 | 0.00 | - | 1 | 0 | 93.46% |
| SBUX240719C00050000 | 2024-05-17 9:54AM EDT | 50.00 | 26.00 | 27.60 | 30.00 | 0.00 | - | 5 | 15 | 88.38% |
| SBUX240719C00055000 | 2024-05-13 12:23PM EDT | 55.00 | 20.45 | 23.10 | 23.35 | 0.00 | - | 1 | 2 | 60.89% |
| SBUX240719C00060000 | 2024-05-20 10:58AM EDT | 60.00 | 19.00 | 17.65 | 18.45 | 0.00 | - | 1 | 38 | 52.95% |
| SBUX240719C00065000 | 2024-05-17 3:34PM EDT | 65.00 | 13.70 | 12.85 | 13.50 | 0.00 | - | 55 | 98 | 41.14% |
| SBUX240719C00070000 | 2024-05-21 12:25PM EDT | 70.00 | 8.81 | 8.40 | 8.80 | +0.36 | +4.26% | 29 | 815 | 32.18% |
| SBUX240719C00075000 | 2024-05-21 1:02PM EDT | 75.00 | 4.50 | 4.50 | 4.50 | +0.10 | +2.27% | 3,987 | 13,670 | 24.34% |
| SBUX240719C00080000 | 2024-05-21 1:02PM EDT | 80.00 | 1.77 | 1.74 | 1.79 | +0.10 | +5.99% | 5,404 | 15,556 | 22.11% |
| SBUX240719C00085000 | 2024-05-21 12:57PM EDT | 85.00 | 0.57 | 0.55 | 0.59 | +0.02 | +3.64% | 4,114 | 7,053 | 22.07% |
| SBUX240719C00090000 | 2024-05-21 12:57PM EDT | 90.00 | 0.25 | 0.23 | 0.27 | +0.03 | +13.64% | 2,986 | 6,778 | 24.95% |
| SBUX240719C00095000 | 2024-05-21 12:36PM EDT | 95.00 | 0.15 | 0.10 | 0.16 | +0.02 | +15.38% | 58 | 4,869 | 28.47% |
| SBUX240719C00100000 | 2024-05-20 2:58PM EDT | 100.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 181 | 3,374 | 33.69% |
| SBUX240719C00105000 | 2024-05-21 12:35PM EDT | 105.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 12 | 1,872 | 36.43% |
| SBUX240719C00110000 | 2024-05-20 3:37PM EDT | 110.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 3 | 574 | 40.43% |
| SBUX240719C00115000 | 2024-05-20 12:17PM EDT | 115.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 10 | 453 | 45.31% |
| SBUX240719C00120000 | 2024-05-16 9:52AM EDT | 120.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 1 | 1,459 | 48.63% |
| SBUX240719C00125000 | 2024-05-09 10:25AM EDT | 125.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 1 | 528 | 50.20% |
| SBUX240719C00130000 | 2024-05-07 10:12AM EDT | 130.00 | 0.10 | 0.01 | 0.18 | 0.00 | - | 1 | 440 | 56.35% |
| SBUX240719C00135000 | 2024-04-29 10:17AM EDT | 135.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 2 | 253 | 59.38% |
| SBUX240719C00140000 | 2024-05-17 12:25PM EDT | 140.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 445 | 53.13% |
| SBUX240719C00145000 | 2024-04-18 12:51PM EDT | 145.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 62 | 303 | 69.63% |
| SBUX240719C00150000 | 2024-04-19 10:57AM EDT | 150.00 | 0.03 | 0.00 | 1.18 | 0.00 | - | 1 | 2 | 91.21% |
| SBUX240719C00155000 | 2024-02-14 11:41AM EDT | 155.00 | 0.14 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 74.22% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719P00050000 | 2024-05-17 12:18PM EDT | 50.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 151 | 51.37% |
| SBUX240719P00055000 | 2024-05-07 10:07AM EDT | 55.00 | 0.16 | 0.01 | 0.21 | 0.00 | - | 2 | 114 | 48.73% |
| SBUX240719P00060000 | 2024-05-21 12:58PM EDT | 60.00 | 0.07 | 0.03 | 0.10 | +0.02 | +66.67% | 10 | 865 | 33.30% |
| SBUX240719P00065000 | 2024-05-21 12:44PM EDT | 65.00 | 0.15 | 0.12 | 0.15 | +0.03 | +27.27% | 39 | 1,408 | 26.27% |
| SBUX240719P00070000 | 2024-05-21 12:56PM EDT | 70.00 | 0.33 | 0.30 | 0.34 | -0.01 | -2.94% | 2,479 | 13,834 | 21.00% |
| SBUX240719P00075000 | 2024-05-21 12:58PM EDT | 75.00 | 1.10 | 1.09 | 1.13 | -0.03 | -2.65% | 200 | 7,639 | 17.82% |
| SBUX240719P00080000 | 2024-05-21 12:30PM EDT | 80.00 | 3.40 | 3.35 | 3.50 | -0.05 | -1.45% | 52 | 6,461 | 16.53% |
| SBUX240719P00085000 | 2024-05-21 12:45PM EDT | 85.00 | 7.38 | 7.35 | 7.50 | -0.27 | -3.53% | 29 | 3,087 | 14.60% |
| SBUX240719P00090000 | 2024-05-21 12:03PM EDT | 90.00 | 12.20 | 12.30 | 12.65 | -0.25 | -2.01% | 210 | 386 | 25.20% |
| SBUX240719P00095000 | 2024-05-20 2:55PM EDT | 95.00 | 17.60 | 17.25 | 17.40 | 0.00 | - | 580 | 209 | 22.07% |
| SBUX240719P00100000 | 2024-05-21 10:25AM EDT | 100.00 | 22.00 | 22.20 | 22.50 | -0.45 | -2.00% | 2 | 8 | 32.96% |
| SBUX240719P00105000 | 2024-05-20 2:55PM EDT | 105.00 | 27.65 | 25.35 | 27.40 | 0.00 | - | 300 | 1 | 31.25% |
| SBUX240719P00110000 | 2024-02-12 3:29PM EDT | 110.00 | 14.40 | 17.25 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240719P00115000 | 2024-05-21 10:55AM EDT | 115.00 | 37.04 | 35.75 | 38.20 | +20.47 | +123.54% | 1 | 254 | 66.80% |
| SBUX240719P00120000 | 2023-12-21 3:32PM EDT | 120.00 | 24.77 | 24.00 | 28.55 | 0.00 | - | 10 | 5 | 0.00% |
| SBUX240719P00125000 | 2023-11-17 11:40AM EDT | 125.00 | 18.65 | 28.05 | 28.70 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240719P00145000 | 2024-02-15 11:02AM EDT | 145.00 | 51.35 | 53.15 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00150000 | 2024-02-14 4:53PM EDT | 150.00 | 55.69 | 58.15 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.