Mercados españoles cerrados
S&P 500
5.308,80 +0,67 (+0,01%) Nasdaq
16.786,32 -8,55 (-0,05%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0853 -0,0008 (-0,08%) Petróleo Brent
82,94 -0,77 (-0,92%) Bitcoin EUR
64.246,18 +1.011,46 (+1,60%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:21PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920C00050000 | 2024-05-09 3:48PM EDT | 50.00 | 25.45 | 27.10 | 28.95 | 0.00 | - | 1 | 15 | 63.82% |
| SBUX240920C00055000 | 2024-05-16 9:58AM EDT | 55.00 | 21.20 | 23.35 | 23.65 | 0.00 | - | 2 | 30 | 49.02% |
| SBUX240920C00060000 | 2024-05-20 9:47AM EDT | 60.00 | 18.35 | 18.45 | 18.90 | 0.00 | - | 1 | 55 | 42.29% |
| SBUX240920C00065000 | 2024-05-20 9:40AM EDT | 65.00 | 13.50 | 12.40 | 14.25 | 0.00 | - | 1 | 58 | 35.88% |
| SBUX240920C00070000 | 2024-05-21 10:27AM EDT | 70.00 | 10.13 | 9.65 | 9.95 | +0.38 | +3.90% | 1 | 1,099 | 30.92% |
| SBUX240920C00075000 | 2024-05-21 10:32AM EDT | 75.00 | 6.50 | 6.25 | 6.45 | +0.25 | +4.00% | 30 | 2,848 | 28.44% |
| SBUX240920C00080000 | 2024-05-21 11:52AM EDT | 80.00 | 3.90 | 3.70 | 3.85 | +0.26 | +7.14% | 55 | 10,091 | 27.10% |
| SBUX240920C00085000 | 2024-05-21 1:03PM EDT | 85.00 | 2.06 | 2.01 | 2.05 | +0.13 | +6.74% | 67 | 2,643 | 25.92% |
| SBUX240920C00090000 | 2024-05-21 12:16PM EDT | 90.00 | 1.09 | 1.03 | 1.08 | +0.07 | +6.86% | 43 | 6,252 | 25.90% |
| SBUX240920C00095000 | 2024-05-21 12:32PM EDT | 95.00 | 0.57 | 0.54 | 0.58 | +0.05 | +9.62% | 1,741 | 7,646 | 26.44% |
| SBUX240920C00100000 | 2024-05-21 12:42PM EDT | 100.00 | 0.33 | 0.31 | 0.34 | 0.00 | - | 28 | 2,107 | 27.54% |
| SBUX240920C00105000 | 2024-05-20 2:54PM EDT | 105.00 | 0.20 | 0.14 | 0.25 | 0.00 | - | 2 | 2,084 | 29.69% |
| SBUX240920C00110000 | 2024-05-20 12:03PM EDT | 110.00 | 0.17 | 0.13 | 0.21 | +0.02 | +13.33% | 2 | 1,827 | 32.23% |
| SBUX240920C00115000 | 2024-05-21 12:24PM EDT | 115.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 1,870 | 2,374 | 32.47% |
| SBUX240920C00120000 | 2024-05-16 9:52AM EDT | 120.00 | 0.09 | 0.03 | 0.15 | -0.04 | -30.77% | 8 | 292 | 36.52% |
| SBUX240920C00125000 | 2024-05-02 10:04AM EDT | 125.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 3 | 243 | 37.60% |
| SBUX240920C00130000 | 2024-05-14 11:53AM EDT | 130.00 | 0.07 | 0.02 | 0.15 | 0.00 | - | 60 | 353 | 41.94% |
| SBUX240920C00135000 | 2024-05-21 10:17AM EDT | 135.00 | 0.08 | 0.01 | 0.08 | +0.01 | +14.29% | 3 | 331 | 40.82% |
| SBUX240920C00140000 | 2024-05-03 9:30AM EDT | 140.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 10 | 217 | 45.90% |
| SBUX240920C00145000 | 2024-05-06 9:30AM EDT | 145.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 98 | 45.22% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920P00040000 | 2024-05-17 1:07PM EDT | 40.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 34 | 93 | 53.52% |
| SBUX240920P00045000 | 2024-05-15 3:28PM EDT | 45.00 | 0.19 | 0.01 | 0.19 | +0.08 | +72.73% | 2 | 50 | 49.61% |
| SBUX240920P00050000 | 2024-05-17 1:21PM EDT | 50.00 | 0.11 | 0.02 | 0.35 | 0.00 | - | 1 | 383 | 46.19% |
| SBUX240920P00055000 | 2024-05-21 10:34AM EDT | 55.00 | 0.23 | 0.17 | 0.37 | +0.01 | +4.55% | 1 | 1,452 | 38.14% |
| SBUX240920P00060000 | 2024-05-21 9:49AM EDT | 60.00 | 0.34 | 0.32 | 0.35 | 0.00 | - | 5 | 1,352 | 29.74% |
| SBUX240920P00065000 | 2024-05-21 11:43AM EDT | 65.00 | 0.67 | 0.65 | 0.68 | -0.01 | -1.47% | 2 | 3,964 | 26.61% |
| SBUX240920P00070000 | 2024-05-21 1:05PM EDT | 70.00 | 1.41 | 1.39 | 1.42 | -0.02 | -1.41% | 31 | 11,798 | 24.45% |
| SBUX240920P00075000 | 2024-05-21 12:55PM EDT | 75.00 | 2.90 | 2.87 | 2.92 | -0.03 | -1.02% | 97 | 5,982 | 23.24% |
| SBUX240920P00080000 | 2024-05-20 3:41PM EDT | 80.00 | 5.30 | 5.20 | 5.35 | -0.05 | -0.93% | 4 | 4,759 | 22.26% |
| SBUX240920P00085000 | 2024-05-21 12:38PM EDT | 85.00 | 8.50 | 8.45 | 8.65 | +0.20 | +2.41% | 3 | 4,852 | 20.83% |
| SBUX240920P00090000 | 2024-05-21 12:19PM EDT | 90.00 | 12.45 | 12.55 | 12.90 | -0.30 | -2.35% | 243 | 4,751 | 20.80% |
| SBUX240920P00095000 | 2024-05-20 2:08PM EDT | 95.00 | 16.90 | 17.30 | 17.50 | -0.60 | -3.43% | 1 | 493 | 19.34% |
| SBUX240920P00100000 | 2024-05-20 2:55PM EDT | 100.00 | 22.40 | 22.25 | 23.80 | 0.00 | - | 1,905 | 47 | 40.11% |
| SBUX240920P00105000 | 2024-05-20 2:53PM EDT | 105.00 | 28.90 | 25.55 | 28.40 | 0.00 | - | 50 | 1 | 40.97% |
| SBUX240920P00110000 | 2024-05-20 2:48PM EDT | 110.00 | 33.60 | 30.35 | 33.45 | 0.00 | - | 3 | 0 | 45.83% |
| SBUX240920P00115000 | 2024-04-09 11:48AM EDT | 115.00 | 28.40 | 37.80 | 42.00 | 0.00 | - | 3 | 0 | 63.59% |
| SBUX240920P00120000 | 2023-12-28 2:09PM EDT | 120.00 | 24.71 | 26.35 | 28.80 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.