Mercados españoles cerrados
S&P 500
5.313,19 +5,06 (+0,10%) Nasdaq
16.799,48 +4,61 (+0,03%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,95 -0,76 (-0,91%) Bitcoin EUR
64.108,63 +1.075,60 (+1,71%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:28PM EDT. Mercado abierto.
Opciones de comprapara18 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618C00040000 | 2024-05-20 12:39PM EDT | 40.00 | 39.50 | 36.55 | 41.45 | 0.00 | - | 2 | 99 | 50.59% |
| SBUX260618C00045000 | 2024-05-16 3:53PM EDT | 45.00 | 32.91 | 33.55 | 35.30 | 0.00 | - | 7 | 60 | 38.22% |
| SBUX260618C00050000 | 2024-05-21 10:43AM EDT | 50.00 | 31.16 | 30.10 | 31.65 | +0.92 | +3.04% | 2 | 86 | 38.23% |
| SBUX260618C00055000 | 2024-05-16 3:19PM EDT | 55.00 | 25.00 | 24.70 | 29.00 | 0.00 | - | 1 | 111 | 40.52% |
| SBUX260618C00060000 | 2024-05-20 2:17PM EDT | 60.00 | 23.13 | 21.20 | 24.00 | 0.00 | - | 2 | 169 | 34.41% |
| SBUX260618C00065000 | 2024-05-20 9:41AM EDT | 65.00 | 19.44 | 20.00 | 20.65 | 0.00 | - | 2 | 71 | 33.12% |
| SBUX260618C00070000 | 2024-05-21 9:49AM EDT | 70.00 | 17.50 | 16.75 | 17.25 | +0.26 | +1.51% | 1 | 294 | 31.15% |
| SBUX260618C00075000 | 2024-05-20 11:25AM EDT | 75.00 | 14.50 | 14.35 | 14.85 | -0.49 | -3.27% | 2 | 8,836 | 31.04% |
| SBUX260618C00080000 | 2024-05-20 1:03PM EDT | 80.00 | 12.54 | 11.00 | 12.55 | -0.02 | -0.16% | 1 | 352 | 30.51% |
| SBUX260618C00085000 | 2024-05-20 2:54PM EDT | 85.00 | 10.35 | 9.90 | 10.35 | +0.34 | +3.40% | 1 | 530 | 29.61% |
| SBUX260618C00090000 | 2024-05-21 1:02PM EDT | 90.00 | 8.39 | 8.15 | 8.50 | +0.14 | +1.70% | 10 | 1,888 | 28.94% |
| SBUX260618C00095000 | 2024-05-20 3:26PM EDT | 95.00 | 6.70 | 6.60 | 7.45 | 0.00 | - | 26 | 125 | 29.58% |
| SBUX260618C00100000 | 2024-05-21 12:47PM EDT | 100.00 | 5.51 | 5.25 | 5.65 | +0.01 | +0.18% | 2 | 478 | 27.96% |
| SBUX260618C00105000 | 2024-05-21 9:42AM EDT | 105.00 | 4.68 | 4.25 | 5.80 | +0.18 | +4.00% | 11 | 147 | 30.71% |
| SBUX260618C00110000 | 2024-05-20 3:41PM EDT | 110.00 | 3.55 | 3.20 | 4.25 | 0.00 | - | 4 | 127 | 28.83% |
| SBUX260618C00115000 | 2024-05-20 10:03AM EDT | 115.00 | 2.89 | 2.20 | 3.15 | 0.00 | - | 16 | 141 | 27.56% |
| SBUX260618C00120000 | 2024-05-20 11:54AM EDT | 120.00 | 2.40 | 2.23 | 2.71 | 0.00 | - | 8 | 69 | 27.88% |
| SBUX260618C00125000 | 2024-05-17 12:40PM EDT | 125.00 | 1.84 | 1.37 | 2.43 | 0.00 | - | 3 | 44 | 28.50% |
| SBUX260618C00130000 | 2024-05-17 3:06PM EDT | 130.00 | 1.50 | 1.43 | 2.36 | 0.00 | - | 1 | 37 | 29.72% |
| SBUX260618C00135000 | 2024-05-20 3:45PM EDT | 135.00 | 1.34 | 1.30 | 1.40 | +0.04 | +3.08% | 1 | 573 | 27.12% |
Opciones de ventapara18 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618P00040000 | 2024-05-17 3:22PM EDT | 40.00 | 1.00 | 0.53 | 1.10 | 0.00 | - | 17 | 38 | 34.08% |
| SBUX260618P00045000 | 2024-05-10 9:30AM EDT | 45.00 | 1.74 | 1.36 | 1.55 | 0.00 | - | 1 | 111 | 31.92% |
| SBUX260618P00050000 | 2024-05-17 12:27PM EDT | 50.00 | 2.13 | 1.78 | 2.14 | 0.00 | - | 47 | 283 | 29.98% |
| SBUX260618P00055000 | 2024-05-21 1:10PM EDT | 55.00 | 2.76 | 1.45 | 2.80 | -0.21 | -7.07% | 1 | 71 | 27.80% |
| SBUX260618P00060000 | 2024-05-20 10:15AM EDT | 60.00 | 3.75 | 3.65 | 3.95 | 0.00 | - | 23 | 584 | 26.80% |
| SBUX260618P00065000 | 2024-05-21 11:47AM EDT | 65.00 | 5.10 | 2.51 | 6.20 | -0.05 | -0.97% | 2 | 580 | 28.08% |
| SBUX260618P00070000 | 2024-05-21 9:35AM EDT | 70.00 | 6.49 | 5.75 | 7.85 | -0.11 | -1.67% | 10 | 523 | 26.67% |
| SBUX260618P00075000 | 2024-05-20 11:01AM EDT | 75.00 | 8.50 | 7.85 | 9.45 | 0.00 | - | 1 | 390 | 24.51% |
| SBUX260618P00080000 | 2024-05-20 3:18PM EDT | 80.00 | 11.07 | 10.45 | 13.30 | 0.00 | - | 12 | 246 | 26.78% |
| SBUX260618P00085000 | 2024-05-17 12:41PM EDT | 85.00 | 13.95 | 13.10 | 13.95 | 0.00 | - | 1 | 349 | 21.08% |
| SBUX260618P00090000 | 2024-05-13 2:05PM EDT | 90.00 | 17.80 | 14.45 | 18.05 | 0.00 | - | 1 | 43 | 22.40% |
| SBUX260618P00095000 | 2024-05-21 12:44PM EDT | 95.00 | 19.82 | 18.15 | 21.95 | -1.98 | -9.08% | 1 | 165 | 22.66% |
| SBUX260618P00100000 | 2024-05-17 11:13AM EDT | 100.00 | 23.36 | 23.45 | 24.25 | -3.29 | -12.35% | 1 | 18 | 17.60% |
| SBUX260618P00105000 | 2024-05-21 9:42AM EDT | 105.00 | 27.69 | 27.55 | 29.30 | -4.05 | -12.76% | 1 | 9 | 19.81% |
| SBUX260618P00110000 | 2024-05-20 1:18PM EDT | 110.00 | 32.41 | 32.00 | 34.20 | 0.00 | - | 1 | 5 | 21.33% |
| SBUX260618P00115000 | 2024-05-21 1:41PM EDT | 115.00 | 37.35 | 36.15 | 39.70 | +0.35 | +0.95% | 105 | 0 | 24.85% |
| SBUX260618P00120000 | 2024-05-15 10:30AM EDT | 120.00 | 44.87 | 40.65 | 45.00 | 0.00 | - | 2 | 0 | 27.55% |
| SBUX260618P00130000 | 2024-04-02 12:35PM EDT | 130.00 | 40.44 | 53.05 | 58.00 | 0.00 | - | - | 0 | 39.69% |
| SBUX260618P00135000 | 2024-05-02 10:54AM EDT | 135.00 | 61.29 | 55.50 | 60.00 | 0.00 | - | - | 0 | 32.04% |
© 2024 Yahoo. Todos los derechos reservados.