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
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,52 -1,19 (-1,42%) Bitcoin EUR
64.157,30 +323,87 (+0,51%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00040000 | 2024-05-15 1:05PM EDT | 40.00 | 36.00 | 36.30 | 40.25 | 0.00 | - | 1 | 3 | 51.47% |
| SBUX250117C00045000 | 2024-05-09 3:11PM EDT | 45.00 | 31.00 | 31.55 | 35.50 | 0.00 | - | 1 | 76 | 68.42% |
| SBUX250117C00050000 | 2024-05-20 3:21PM EDT | 50.00 | 27.90 | 26.80 | 30.55 | 0.00 | - | 3 | 140 | 58.77% |
| SBUX250117C00055000 | 2024-05-17 10:12AM EDT | 55.00 | 22.30 | 22.65 | 24.70 | 0.00 | - | 1 | 80 | 43.34% |
| SBUX250117C00060000 | 2024-05-20 2:09PM EDT | 60.00 | 19.65 | 18.30 | 20.95 | 0.00 | - | 3 | 380 | 43.36% |
| SBUX250117C00065000 | 2024-05-21 12:10PM EDT | 65.00 | 15.41 | 14.95 | 16.35 | +0.03 | +0.20% | 1 | 378 | 36.99% |
| SBUX250117C00070000 | 2024-05-21 3:35PM EDT | 70.00 | 11.80 | 11.50 | 12.60 | -0.15 | -1.26% | 19 | 1,096 | 34.17% |
| SBUX250117C00075000 | 2024-05-21 2:33PM EDT | 75.00 | 8.62 | 8.60 | 8.80 | +0.12 | +1.41% | 45 | 4,325 | 29.74% |
| SBUX250117C00080000 | 2024-05-21 3:11PM EDT | 80.00 | 6.05 | 6.00 | 6.15 | +0.12 | +2.02% | 239 | 4,536 | 28.29% |
| SBUX250117C00082500 | 2024-05-21 11:26AM EDT | 82.50 | 5.09 | 4.55 | 5.05 | +0.21 | +4.30% | 7 | 1,316 | 27.69% |
| SBUX250117C00085000 | 2024-05-21 12:53PM EDT | 85.00 | 4.10 | 4.00 | 4.10 | +0.19 | +4.86% | 184 | 4,835 | 27.15% |
| SBUX250117C00087500 | 2024-05-21 3:53PM EDT | 87.50 | 3.30 | 3.15 | 3.30 | +0.10 | +3.12% | 20 | 1,131 | 26.73% |
| SBUX250117C00090000 | 2024-05-21 2:24PM EDT | 90.00 | 2.63 | 2.58 | 2.65 | +0.13 | +5.20% | 54 | 2,482 | 26.45% |
| SBUX250117C00092500 | 2024-05-21 3:50PM EDT | 92.50 | 2.10 | 1.93 | 2.12 | +0.05 | +2.44% | 64 | 1,111 | 26.26% |
| SBUX250117C00095000 | 2024-05-21 3:42PM EDT | 95.00 | 1.66 | 1.64 | 1.69 | +0.06 | +3.75% | 64 | 5,206 | 26.14% |
| SBUX250117C00097500 | 2024-05-21 2:24PM EDT | 97.50 | 1.32 | 1.31 | 1.35 | -0.03 | -2.22% | 37 | 985 | 26.10% |
| SBUX250117C00100000 | 2024-05-21 3:35PM EDT | 100.00 | 1.04 | 1.03 | 1.10 | +0.02 | +1.96% | 397 | 6,071 | 26.26% |
| SBUX250117C00105000 | 2024-05-21 3:59PM EDT | 105.00 | 0.68 | 0.65 | 0.86 | +0.04 | +6.25% | 28 | 7,255 | 27.71% |
| SBUX250117C00110000 | 2024-05-21 1:48PM EDT | 110.00 | 0.47 | 0.44 | 0.49 | +0.01 | +2.17% | 51 | 12,320 | 26.95% |
| SBUX250117C00115000 | 2024-05-21 2:53PM EDT | 115.00 | 0.32 | 0.30 | 0.36 | -0.03 | -8.57% | 74 | 2,068 | 27.78% |
| SBUX250117C00120000 | 2024-05-21 1:09PM EDT | 120.00 | 0.27 | 0.21 | 0.27 | +0.06 | +28.57% | 13 | 4,013 | 28.59% |
| SBUX250117C00125000 | 2024-05-21 2:26PM EDT | 125.00 | 0.19 | 0.18 | 0.29 | -0.24 | -55.81% | 6 | 1,694 | 31.06% |
| SBUX250117C00130000 | 2024-05-20 1:50PM EDT | 130.00 | 0.20 | 0.10 | 0.33 | +0.03 | +17.65% | 1 | 922 | 33.81% |
| SBUX250117C00135000 | 2024-05-13 9:30AM EDT | 135.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 240 | 33.01% |
| SBUX250117C00140000 | 2024-05-17 3:28PM EDT | 140.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 649 | 40.43% |
| SBUX250117C00145000 | 2024-05-21 11:49AM EDT | 145.00 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 868 | 1,360 | 33.11% |
| SBUX250117C00150000 | 2024-05-15 12:47PM EDT | 150.00 | 0.09 | 0.03 | 0.30 | 0.00 | - | 63 | 669 | 40.43% |
| SBUX250117C00155000 | 2024-05-21 11:50AM EDT | 155.00 | 0.09 | 0.03 | 0.09 | -0.01 | -10.00% | 50 | 501 | 35.55% |
| SBUX250117C00160000 | 2024-05-21 11:50AM EDT | 160.00 | 0.08 | 0.03 | 0.08 | +0.02 | +33.33% | 52 | 387 | 36.43% |
| SBUX250117C00165000 | 2024-05-09 3:05PM EDT | 165.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 591 | 37.11% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00040000 | 2024-05-21 2:43PM EDT | 40.00 | 0.24 | 0.10 | 0.35 | +0.10 | +71.43% | 3 | 169 | 46.92% |
| SBUX250117P00045000 | 2024-05-20 2:59PM EDT | 45.00 | 0.22 | 0.18 | 0.35 | 0.00 | - | 15 | 996 | 39.60% |
| SBUX250117P00050000 | 2024-05-21 12:24PM EDT | 50.00 | 0.33 | 0.20 | 0.40 | -0.03 | -8.33% | 8 | 1,668 | 33.94% |
| SBUX250117P00055000 | 2024-05-21 2:45PM EDT | 55.00 | 0.57 | 0.51 | 0.58 | -0.02 | -3.39% | 27 | 1,715 | 30.23% |
| SBUX250117P00060000 | 2024-05-20 2:23PM EDT | 60.00 | 0.93 | 0.89 | 0.96 | -0.03 | -3.12% | 1 | 2,939 | 27.72% |
| SBUX250117P00065000 | 2024-05-21 1:04PM EDT | 65.00 | 1.68 | 1.60 | 1.65 | +0.06 | +3.70% | 41 | 4,665 | 25.90% |
| SBUX250117P00070000 | 2024-05-21 3:59PM EDT | 70.00 | 2.75 | 2.64 | 2.90 | -0.09 | -3.17% | 382 | 6,275 | 25.01% |
| SBUX250117P00075000 | 2024-05-21 2:16PM EDT | 75.00 | 4.45 | 4.35 | 4.65 | -0.05 | -1.11% | 269 | 10,186 | 23.88% |
| SBUX250117P00080000 | 2024-05-21 3:49PM EDT | 80.00 | 6.90 | 6.65 | 6.85 | -0.05 | -0.72% | 111 | 6,636 | 22.05% |
| SBUX250117P00082500 | 2024-05-21 2:52PM EDT | 82.50 | 8.20 | 8.05 | 8.40 | +0.13 | +1.61% | 105 | 1,783 | 21.93% |
| SBUX250117P00085000 | 2024-05-21 11:55AM EDT | 85.00 | 9.75 | 9.65 | 10.65 | -0.01 | -0.10% | 31 | 5,052 | 24.13% |
| SBUX250117P00087500 | 2024-05-20 9:48AM EDT | 87.50 | 11.40 | 11.35 | 11.70 | -0.40 | -3.39% | 1 | 1,939 | 20.47% |
| SBUX250117P00090000 | 2024-05-21 11:21AM EDT | 90.00 | 13.33 | 13.25 | 13.75 | +0.34 | +2.62% | 62 | 3,285 | 20.61% |
| SBUX250117P00092500 | 2024-05-21 11:24AM EDT | 92.50 | 15.25 | 15.25 | 16.50 | -0.63 | -3.97% | 2 | 3,472 | 24.21% |
| SBUX250117P00095000 | 2024-05-21 2:24PM EDT | 95.00 | 17.60 | 16.50 | 17.75 | -0.05 | -0.28% | 41 | 10,267 | 17.85% |
| SBUX250117P00097500 | 2024-05-17 11:56AM EDT | 97.50 | 20.48 | 17.85 | 20.35 | 0.00 | - | 5 | 150 | 20.45% |
| SBUX250117P00100000 | 2024-05-21 12:46PM EDT | 100.00 | 22.25 | 20.30 | 23.35 | -0.21 | -0.93% | 6 | 1,380 | 26.09% |
| SBUX250117P00105000 | 2024-05-20 2:56PM EDT | 105.00 | 26.20 | 25.95 | 28.35 | 0.00 | - | 692 | 203 | 29.42% |
| SBUX250117P00110000 | 2024-05-20 2:56PM EDT | 110.00 | 32.20 | 30.90 | 33.30 | 0.00 | - | 1,490 | 2 | 32.09% |
| SBUX250117P00115000 | 2024-05-21 3:00PM EDT | 115.00 | 36.95 | 35.95 | 39.15 | -0.15 | -0.40% | 410 | 178 | 41.16% |
| SBUX250117P00120000 | 2024-05-09 11:28AM EDT | 120.00 | 44.72 | 40.30 | 44.05 | 0.00 | - | 1 | 1 | 43.36% |
| SBUX250117P00125000 | 2024-05-21 2:59PM EDT | 125.00 | 46.40 | 45.35 | 49.25 | -2.80 | -5.69% | 425 | 339 | 47.41% |
| SBUX250117P00130000 | 2024-05-21 2:59PM EDT | 130.00 | 53.40 | 50.35 | 54.25 | +0.60 | +1.14% | 365 | 218 | 49.95% |
| SBUX250117P00135000 | 2023-11-14 11:21AM EDT | 135.00 | 30.25 | 37.30 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00140000 | 2023-12-18 3:09PM EDT | 140.00 | 42.85 | 44.55 | 48.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX250117P00145000 | 2023-06-01 11:07AM EDT | 145.00 | 47.15 | 45.15 | 46.75 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00150000 | 2023-03-31 12:10PM EDT | 150.00 | 46.08 | 36.20 | 37.40 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX250117P00155000 | 2024-02-14 4:53PM EDT | 155.00 | 60.75 | 62.50 | 66.70 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX250117P00160000 | 2024-03-26 9:57AM EDT | 160.00 | 69.28 | 70.30 | 73.45 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX250117P00165000 | 2024-02-14 4:57PM EDT | 165.00 | 71.28 | 72.50 | 76.65 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.