Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,52 -1,19 (-1,42%) Bitcoin EUR
64.133,60 +296,88 (+0,47%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00050000 | 2024-05-21 1:28PM EDT | 50.00 | 28.41 | 26.65 | 30.25 | +1.51 | +5.61% | 5 | 38 | 71.41% |
| SBUX241018C00055000 | 2024-05-21 10:20AM EDT | 55.00 | 23.80 | 22.35 | 25.70 | +0.25 | +1.06% | 4 | 66 | 64.03% |
| SBUX241018C00060000 | 2024-05-21 1:55PM EDT | 60.00 | 18.89 | 17.30 | 19.50 | +1.64 | +9.51% | 11 | 268 | 43.12% |
| SBUX241018C00065000 | 2024-05-21 1:07PM EDT | 65.00 | 14.37 | 14.40 | 14.65 | -0.58 | -3.88% | 15 | 442 | 34.94% |
| SBUX241018C00070000 | 2024-05-21 1:49PM EDT | 70.00 | 10.35 | 10.05 | 10.55 | +0.05 | +0.49% | 3 | 867 | 31.23% |
| SBUX241018C00075000 | 2024-05-21 3:43PM EDT | 75.00 | 7.05 | 6.95 | 7.10 | +0.25 | +3.68% | 48 | 1,681 | 28.80% |
| SBUX241018C00080000 | 2024-05-21 3:38PM EDT | 80.00 | 4.30 | 4.30 | 4.45 | +0.20 | +4.88% | 178 | 3,269 | 27.28% |
| SBUX241018C00085000 | 2024-05-21 3:58PM EDT | 85.00 | 2.47 | 2.45 | 2.53 | +0.16 | +6.93% | 31 | 2,010 | 25.95% |
| SBUX241018C00090000 | 2024-05-21 3:26PM EDT | 90.00 | 1.28 | 1.01 | 1.39 | +0.04 | +3.23% | 107 | 3,731 | 25.50% |
| SBUX241018C00095000 | 2024-05-21 2:00PM EDT | 95.00 | 0.66 | 0.67 | 0.72 | -0.05 | -7.04% | 88 | 1,541 | 25.20% |
| SBUX241018C00100000 | 2024-05-21 3:43PM EDT | 100.00 | 0.40 | 0.36 | 0.42 | 0.00 | - | 295 | 2,761 | 25.95% |
| SBUX241018C00105000 | 2024-05-21 3:51PM EDT | 105.00 | 0.24 | 0.23 | 0.39 | -0.05 | -17.24% | 65 | 701 | 29.18% |
| SBUX241018C00110000 | 2024-05-21 9:59AM EDT | 110.00 | 0.23 | 0.08 | 0.20 | +0.03 | +15.00% | 2 | 442 | 28.76% |
| SBUX241018C00115000 | 2024-05-20 9:30AM EDT | 115.00 | 0.14 | 0.05 | 0.17 | 0.00 | - | 6 | 252 | 30.86% |
| SBUX241018C00120000 | 2024-05-21 3:19PM EDT | 120.00 | 0.10 | 0.04 | 0.25 | -0.05 | -33.33% | 201 | 162 | 35.69% |
| SBUX241018C00125000 | 2024-05-20 12:09PM EDT | 125.00 | 0.32 | 0.03 | 1.36 | 0.00 | - | 3 | 144 | 54.29% |
| SBUX241018C00130000 | 2024-05-20 1:33PM EDT | 130.00 | 0.15 | 0.02 | 0.16 | 0.00 | - | 1 | 11 | 38.14% |
| SBUX241018C00135000 | 2024-05-07 10:02AM EDT | 135.00 | 0.15 | 0.02 | 0.68 | 0.00 | - | 2 | 52 | 51.71% |
| SBUX241018C00140000 | 2024-05-07 10:02AM EDT | 140.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | 2 | 32 | 45.51% |
| SBUX241018C00145000 | 2024-04-30 11:04AM EDT | 145.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 41.41% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00040000 | 2024-05-16 2:30PM EDT | 40.00 | 0.05 | 0.00 | 0.39 | 0.00 | - | 2 | 9 | 53.52% |
| SBUX241018P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.19 | 0.02 | 0.45 | 0.00 | - | 2 | 12 | 52.73% |
| SBUX241018P00050000 | 2024-05-21 1:14PM EDT | 50.00 | 0.14 | 0.06 | 0.40 | -0.06 | -30.00% | 10 | 202 | 42.92% |
| SBUX241018P00055000 | 2024-05-20 9:38AM EDT | 55.00 | 0.27 | 0.21 | 0.34 | 0.00 | - | 1 | 644 | 33.89% |
| SBUX241018P00060000 | 2024-05-21 11:13AM EDT | 60.00 | 0.44 | 0.40 | 0.45 | -0.01 | -2.22% | 1 | 1,127 | 28.57% |
| SBUX241018P00065000 | 2024-05-21 12:03PM EDT | 65.00 | 0.82 | 0.78 | 0.85 | +0.02 | +2.50% | 17 | 4,970 | 25.86% |
| SBUX241018P00070000 | 2024-05-21 2:35PM EDT | 70.00 | 1.66 | 1.58 | 1.65 | -0.01 | -0.60% | 10 | 5,018 | 23.77% |
| SBUX241018P00075000 | 2024-05-21 12:23PM EDT | 75.00 | 3.10 | 3.05 | 3.25 | -0.11 | -3.43% | 20 | 3,897 | 22.89% |
| SBUX241018P00080000 | 2024-05-21 10:32AM EDT | 80.00 | 5.40 | 5.40 | 5.60 | -0.19 | -3.40% | 57 | 943 | 21.61% |
| SBUX241018P00085000 | 2024-05-21 1:33PM EDT | 85.00 | 8.75 | 8.55 | 9.75 | +0.36 | +4.29% | 29 | 1,502 | 25.64% |
| SBUX241018P00090000 | 2024-05-21 3:19PM EDT | 90.00 | 12.70 | 12.55 | 13.00 | -0.05 | -0.39% | 8 | 534 | 20.39% |
| SBUX241018P00095000 | 2024-05-20 11:24AM EDT | 95.00 | 17.24 | 16.00 | 18.95 | +0.34 | +2.01% | 2 | 342 | 32.97% |
| SBUX241018P00100000 | 2024-05-20 2:55PM EDT | 100.00 | 22.60 | 21.20 | 23.35 | 0.00 | - | 2,480 | 1,468 | 33.01% |
| SBUX241018P00105000 | 2024-05-20 2:52PM EDT | 105.00 | 27.85 | 25.30 | 29.15 | 0.00 | - | 37 | 22 | 43.99% |
| SBUX241018P00110000 | 2024-05-21 1:43PM EDT | 110.00 | 32.20 | 30.30 | 34.25 | +9.53 | +42.04% | 1 | 1 | 49.00% |
© 2024 Yahoo. Todos los derechos reservados.