Mercados españoles cerrados
S&P 500
5.313,15 +5,02 (+0,09%) Nasdaq
16.803,82 +8,94 (+0,05%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
82,92 -0,79 (-0,94%) Bitcoin EUR
64.273,86 +1.405,71 (+2,24%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:41PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620C00040000 | 2024-05-17 1:40PM EDT | 40.00 | 38.00 | 36.00 | 40.95 | 0.00 | - | 1 | 59 | 66.20% |
| SBUX250620C00045000 | 2024-05-20 12:26PM EDT | 45.00 | 34.40 | 31.65 | 36.30 | 0.00 | - | 3 | 19 | 59.24% |
| SBUX250620C00050000 | 2024-05-09 10:29AM EDT | 50.00 | 26.30 | 27.65 | 30.10 | 0.00 | - | 2 | 50 | 43.63% |
| SBUX250620C00055000 | 2024-05-16 2:20PM EDT | 55.00 | 22.94 | 24.75 | 25.35 | 0.00 | - | 1 | 197 | 38.04% |
| SBUX250620C00060000 | 2024-05-21 9:30AM EDT | 60.00 | 21.05 | 20.55 | 21.20 | +0.15 | +0.72% | 1 | 49 | 35.38% |
| SBUX250620C00065000 | 2024-05-21 1:19PM EDT | 65.00 | 17.20 | 17.05 | 17.30 | +0.10 | +0.58% | 44 | 81 | 32.98% |
| SBUX250620C00070000 | 2024-05-21 11:50AM EDT | 70.00 | 14.00 | 13.40 | 13.85 | -0.06 | -0.43% | 12 | 783 | 31.30% |
| SBUX250620C00075000 | 2024-05-20 1:58PM EDT | 75.00 | 10.75 | 10.65 | 10.85 | 0.00 | - | 203 | 553 | 30.00% |
| SBUX250620C00080000 | 2024-05-21 9:58AM EDT | 80.00 | 8.30 | 8.10 | 8.35 | +0.20 | +2.47% | 4 | 2,125 | 29.07% |
| SBUX250620C00085000 | 2024-05-21 1:07PM EDT | 85.00 | 6.10 | 6.05 | 6.20 | +0.07 | +1.16% | 2 | 588 | 28.02% |
| SBUX250620C00090000 | 2024-05-21 1:13PM EDT | 90.00 | 4.45 | 4.35 | 4.55 | +0.05 | +1.14% | 1 | 862 | 27.35% |
| SBUX250620C00095000 | 2024-05-21 10:00AM EDT | 95.00 | 3.29 | 3.10 | 3.30 | +0.14 | +4.44% | 2 | 1,088 | 26.89% |
| SBUX250620C00100000 | 2024-05-21 1:12PM EDT | 100.00 | 2.28 | 2.20 | 2.48 | -0.07 | -2.98% | 61 | 2,736 | 27.03% |
| SBUX250620C00105000 | 2024-05-20 11:09AM EDT | 105.00 | 1.58 | 1.47 | 1.71 | 0.00 | - | 4 | 1,201 | 26.45% |
| SBUX250620C00110000 | 2024-05-20 12:45PM EDT | 110.00 | 1.14 | 1.11 | 1.20 | 0.00 | - | 2 | 455 | 26.21% |
| SBUX250620C00115000 | 2024-05-17 2:53PM EDT | 115.00 | 0.81 | 0.78 | 0.86 | 0.00 | - | 1 | 376 | 26.20% |
| SBUX250620C00120000 | 2024-05-17 3:19PM EDT | 120.00 | 0.60 | 0.57 | 0.65 | 0.00 | - | 9 | 723 | 26.51% |
| SBUX250620C00125000 | 2024-05-17 12:58PM EDT | 125.00 | 0.48 | 0.27 | 0.52 | 0.00 | - | 25 | 1,573 | 27.10% |
| SBUX250620C00130000 | 2024-05-20 1:11PM EDT | 130.00 | 0.40 | 0.17 | 0.42 | 0.00 | - | 3 | 39 | 27.64% |
| SBUX250620C00135000 | 2024-05-20 1:36PM EDT | 135.00 | 0.28 | 0.03 | 0.57 | 0.00 | - | 73 | 45 | 30.91% |
| SBUX250620C00140000 | 2024-05-14 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 10 | 139 | 28.98% |
| SBUX250620C00145000 | 2024-05-16 1:07PM EDT | 145.00 | 0.15 | 0.09 | 0.46 | 0.00 | - | 5 | 4,847 | 32.59% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620P00040000 | 2024-05-20 2:48PM EDT | 40.00 | 0.25 | 0.07 | 0.49 | 0.00 | - | 7 | 167 | 39.16% |
| SBUX250620P00045000 | 2024-05-20 2:49PM EDT | 45.00 | 0.40 | 0.23 | 0.70 | 0.00 | - | 5 | 174 | 35.86% |
| SBUX250620P00050000 | 2024-05-21 12:36PM EDT | 50.00 | 0.80 | 0.75 | 0.86 | +0.05 | +6.67% | 10 | 526 | 31.65% |
| SBUX250620P00055000 | 2024-05-21 12:29PM EDT | 55.00 | 1.27 | 1.24 | 1.31 | -0.06 | -4.51% | 9 | 353 | 29.51% |
| SBUX250620P00060000 | 2024-05-20 3:30PM EDT | 60.00 | 1.90 | 1.54 | 2.38 | 0.00 | - | 401 | 1,192 | 29.72% |
| SBUX250620P00065000 | 2024-05-20 2:28PM EDT | 65.00 | 2.85 | 2.86 | 2.95 | -0.04 | -1.38% | 5 | 1,927 | 26.03% |
| SBUX250620P00070000 | 2024-05-20 3:30PM EDT | 70.00 | 4.20 | 4.20 | 4.35 | -0.10 | -2.33% | 1 | 2,936 | 24.75% |
| SBUX250620P00075000 | 2024-05-21 10:33AM EDT | 75.00 | 6.00 | 6.05 | 6.20 | -0.15 | -2.44% | 6 | 1,367 | 23.54% |
| SBUX250620P00080000 | 2024-05-21 1:07PM EDT | 80.00 | 8.50 | 7.80 | 8.50 | +0.10 | +1.19% | 11 | 622 | 22.22% |
| SBUX250620P00085000 | 2024-05-21 11:17AM EDT | 85.00 | 11.00 | 11.15 | 11.55 | -0.16 | -1.43% | 1 | 757 | 21.63% |
| SBUX250620P00090000 | 2024-05-21 12:10PM EDT | 90.00 | 14.55 | 14.45 | 14.85 | -0.20 | -1.36% | 1 | 226 | 20.18% |
| SBUX250620P00095000 | 2024-05-08 1:50PM EDT | 95.00 | 22.08 | 18.00 | 19.05 | 0.00 | - | 3 | 43 | 20.51% |
| SBUX250620P00100000 | 2024-05-17 3:38PM EDT | 100.00 | 22.37 | 22.50 | 23.30 | -0.16 | -0.71% | 4 | 25 | 19.69% |
| SBUX250620P00105000 | 2024-05-09 11:33AM EDT | 105.00 | 30.57 | 25.45 | 29.25 | 0.00 | - | 2 | 1 | 27.32% |
| SBUX250620P00110000 | 2024-05-20 11:33AM EDT | 110.00 | 32.00 | 30.85 | 33.20 | 0.00 | - | 116 | 0 | 23.91% |
| SBUX250620P00115000 | 2024-04-11 9:33AM EDT | 115.00 | 28.30 | 37.00 | 41.95 | 0.00 | - | 37 | 47 | 43.87% |
| SBUX250620P00120000 | 2024-03-11 12:06PM EDT | 120.00 | 27.98 | 31.55 | 36.40 | 0.00 | - | 1 | 7 | 0.00% |
| SBUX250620P00130000 | 2024-05-20 2:05PM EDT | 130.00 | 52.45 | 52.00 | 53.45 | 0.00 | - | 1 | 1 | 33.67% |
| SBUX250620P00135000 | 2024-03-15 9:30AM EDT | 135.00 | 43.43 | 47.55 | 52.35 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.