Mercados españoles abiertos en 6 hrs 8 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.774,58 -172,35 (-0,44%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,46 -0,42 (-0,51%) Bitcoin EUR
64.591,02 -1.122,06 (-1,71%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116C00040000 | 2024-05-13 10:16AM EDT | 40.00 | 38.00 | 36.60 | 41.20 | 0.00 | - | 10 | 14 | 54.54% |
| SBUX260116C00045000 | 2024-05-17 10:18AM EDT | 45.00 | 32.67 | 33.60 | 35.95 | 0.00 | - | 1 | 105 | 45.69% |
| SBUX260116C00050000 | 2024-05-20 2:37PM EDT | 50.00 | 30.07 | 29.75 | 31.00 | 0.00 | - | 13 | 136 | 39.31% |
| SBUX260116C00055000 | 2024-05-20 10:42AM EDT | 55.00 | 26.85 | 25.60 | 26.90 | 0.00 | - | 1 | 17 | 36.94% |
| SBUX260116C00060000 | 2024-05-21 12:28PM EDT | 60.00 | 22.60 | 22.00 | 22.80 | -0.30 | -1.31% | 6 | 143 | 34.08% |
| SBUX260116C00065000 | 2024-05-20 10:13AM EDT | 65.00 | 18.85 | 18.50 | 19.50 | 0.00 | - | 5 | 193 | 33.31% |
| SBUX260116C00070000 | 2024-05-21 12:26PM EDT | 70.00 | 16.00 | 15.45 | 16.55 | +0.03 | +0.19% | 1 | 464 | 32.69% |
| SBUX260116C00075000 | 2024-05-21 1:05PM EDT | 75.00 | 13.10 | 12.50 | 14.00 | -0.30 | -2.24% | 10 | 643 | 32.33% |
| SBUX260116C00080000 | 2024-05-21 12:43PM EDT | 80.00 | 10.75 | 10.45 | 10.85 | +0.15 | +1.42% | 5 | 736 | 29.69% |
| SBUX260116C00085000 | 2024-05-20 3:44PM EDT | 85.00 | 8.35 | 8.35 | 9.00 | 0.00 | - | 31 | 332 | 29.62% |
| SBUX260116C00090000 | 2024-05-21 2:15PM EDT | 90.00 | 6.77 | 6.50 | 7.45 | +0.12 | +1.80% | 6 | 15,670 | 29.60% |
| SBUX260116C00095000 | 2024-05-21 3:13PM EDT | 95.00 | 5.25 | 5.15 | 6.35 | +0.05 | +0.96% | 2 | 23,149 | 30.12% |
| SBUX260116C00100000 | 2024-05-21 11:36AM EDT | 100.00 | 4.20 | 3.95 | 4.25 | -0.10 | -2.33% | 20 | 5,044 | 27.25% |
| SBUX260116C00105000 | 2024-05-20 3:28PM EDT | 105.00 | 3.31 | 2.36 | 3.55 | +0.11 | +3.44% | 7 | 1,109 | 27.69% |
| SBUX260116C00110000 | 2024-05-17 12:45PM EDT | 110.00 | 2.40 | 1.85 | 2.75 | 0.00 | - | 11 | 2,008 | 27.32% |
| SBUX260116C00115000 | 2024-05-21 1:38PM EDT | 115.00 | 1.94 | 1.75 | 2.29 | +0.14 | +7.78% | 14 | 355 | 27.67% |
| SBUX260116C00120000 | 2024-05-21 3:34PM EDT | 120.00 | 1.50 | 1.42 | 1.61 | 0.00 | - | 10 | 550 | 26.67% |
| SBUX260116C00125000 | 2024-05-21 11:56AM EDT | 125.00 | 1.26 | 0.83 | 2.14 | +0.03 | +2.44% | 7 | 135 | 30.66% |
| SBUX260116C00130000 | 2024-05-17 3:21PM EDT | 130.00 | 0.93 | 0.81 | 1.87 | +0.02 | +2.20% | 6 | 233 | 31.11% |
| SBUX260116C00135000 | 2024-05-17 2:46PM EDT | 135.00 | 0.78 | 0.68 | 1.70 | -0.01 | -1.27% | 2 | 318 | 31.82% |
| SBUX260116C00140000 | 2024-05-17 2:38PM EDT | 140.00 | 0.60 | 0.56 | 1.55 | 0.00 | - | 8 | 222 | 32.48% |
| SBUX260116C00145000 | 2024-05-21 2:01PM EDT | 145.00 | 0.50 | 0.29 | 0.65 | +0.01 | +2.04% | 1 | 984 | 28.05% |
| SBUX260116C00150000 | 2024-05-21 9:56AM EDT | 150.00 | 0.46 | 0.19 | 1.72 | +0.05 | +12.20% | 1 | 73 | 35.95% |
| SBUX260116C00155000 | 2024-05-21 1:31PM EDT | 155.00 | 0.42 | 0.40 | 0.50 | +0.07 | +20.00% | 15 | 1,171 | 28.89% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116P00040000 | 2024-05-21 2:12PM EDT | 40.00 | 0.61 | 0.29 | 0.62 | -0.01 | -1.61% | 5 | 157 | 33.37% |
| SBUX260116P00045000 | 2024-05-20 2:46PM EDT | 45.00 | 0.94 | 0.83 | 1.10 | 0.00 | - | 3 | 330 | 32.54% |
| SBUX260116P00050000 | 2024-05-20 2:46PM EDT | 50.00 | 1.49 | 1.32 | 2.24 | 0.00 | - | 5 | 1,478 | 34.19% |
| SBUX260116P00055000 | 2024-05-20 2:46PM EDT | 55.00 | 2.14 | 1.59 | 2.70 | 0.00 | - | 2 | 219 | 30.77% |
| SBUX260116P00060000 | 2024-05-20 3:40PM EDT | 60.00 | 3.05 | 2.86 | 3.10 | 0.00 | - | 30 | 685 | 26.95% |
| SBUX260116P00065000 | 2024-05-20 3:26PM EDT | 65.00 | 4.25 | 2.66 | 4.25 | 0.00 | - | 28 | 2,631 | 25.43% |
| SBUX260116P00070000 | 2024-05-21 11:00AM EDT | 70.00 | 5.65 | 5.45 | 7.80 | +0.05 | +0.89% | 5 | 2,151 | 29.85% |
| SBUX260116P00075000 | 2024-05-21 11:28AM EDT | 75.00 | 7.50 | 7.50 | 9.55 | -0.15 | -1.96% | 5 | 1,466 | 27.85% |
| SBUX260116P00080000 | 2024-05-21 12:44PM EDT | 80.00 | 9.86 | 9.60 | 10.30 | -0.25 | -2.47% | 5 | 636 | 22.60% |
| SBUX260116P00085000 | 2024-05-21 11:23AM EDT | 85.00 | 12.45 | 12.00 | 12.80 | -0.54 | -4.16% | 1 | 1,136 | 20.87% |
| SBUX260116P00090000 | 2024-05-20 11:40AM EDT | 90.00 | 15.66 | 14.65 | 16.20 | 0.00 | - | 1 | 571 | 20.37% |
| SBUX260116P00095000 | 2024-05-17 11:02AM EDT | 95.00 | 20.08 | 17.25 | 19.50 | 0.00 | - | 1 | 5,388 | 18.38% |
| SBUX260116P00100000 | 2024-05-21 11:37AM EDT | 100.00 | 22.94 | 22.50 | 25.35 | -2.32 | -9.18% | 102 | 1,719 | 23.76% |
| SBUX260116P00105000 | 2024-05-06 9:54AM EDT | 105.00 | 32.00 | 26.85 | 28.20 | 0.00 | - | 1 | 49 | 17.92% |
| SBUX260116P00110000 | 2024-05-17 9:50AM EDT | 110.00 | 32.25 | 29.55 | 34.40 | -2.25 | -6.52% | 1 | 5 | 25.10% |
| SBUX260116P00115000 | 2024-05-17 9:35AM EDT | 115.00 | 39.89 | 34.55 | 39.45 | 0.00 | - | 1 | 4 | 27.28% |
| SBUX260116P00120000 | 2024-04-24 12:13PM EDT | 120.00 | 32.30 | 39.55 | 44.45 | 0.00 | - | 2 | 0 | 29.14% |
| SBUX260116P00125000 | 2024-04-02 12:29PM EDT | 125.00 | 35.64 | 48.05 | 52.50 | 0.00 | - | 3 | 0 | 41.38% |
| SBUX260116P00130000 | 2023-11-06 2:22PM EDT | 130.00 | 28.40 | 31.95 | 34.75 | 0.00 | - | 10 | 2 | 0.00% |
| SBUX260116P00135000 | 2024-04-08 3:42PM EDT | 135.00 | 47.93 | 59.50 | 64.50 | 0.00 | - | 1 | 0 | 50.89% |
| SBUX260116P00140000 | 2023-09-25 12:26PM EDT | 140.00 | 47.10 | 45.00 | 47.55 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX260116P00145000 | 2023-12-15 11:59AM EDT | 145.00 | 47.25 | 50.55 | 54.35 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX260116P00150000 | 2023-11-03 2:16PM EDT | 150.00 | 47.76 | 49.15 | 53.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.