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
64.052,80 +389,60 (+0,61%)
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 comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00055000 | 2024-05-17 10:06AM EDT | 55.00 | 20.50 | 21.35 | 24.65 | 0.00 | - | 2 | 2 | 199.80% |
| SBUX240524C00060000 | 2024-05-17 10:40AM EDT | 60.00 | 16.00 | 16.05 | 19.75 | 0.00 | - | 1 | 1 | 143.95% |
| SBUX240524C00063000 | 2024-05-16 1:34PM EDT | 63.00 | 12.20 | 13.55 | 16.75 | 0.00 | - | - | 3 | 147.36% |
| SBUX240524C00064000 | 2024-05-03 2:36PM EDT | 64.00 | 9.80 | 12.00 | 15.50 | 0.00 | - | 5 | 0 | 84.38% |
| SBUX240524C00065000 | 2024-05-17 10:06AM EDT | 65.00 | 10.53 | 11.70 | 14.65 | 0.00 | - | 6 | 6 | 132.23% |
| SBUX240524C00066000 | 2024-05-17 10:33AM EDT | 66.00 | 9.65 | 10.00 | 13.55 | 0.00 | - | 2 | 2 | 79.30% |
| SBUX240524C00067000 | 2024-05-07 3:40PM EDT | 67.00 | 5.45 | 8.75 | 11.15 | 0.00 | - | 1 | 0 | 113.18% |
| SBUX240524C00068000 | 2024-05-14 10:06AM EDT | 68.00 | 8.50 | 8.65 | 11.15 | 0.00 | - | 3 | 0 | 83.98% |
| SBUX240524C00069000 | 2024-05-15 3:41PM EDT | 69.00 | 6.60 | 7.15 | 10.45 | 0.00 | - | 85 | 0 | 64.84% |
| SBUX240524C00070000 | 2024-05-20 11:10AM EDT | 70.00 | 8.10 | 6.50 | 7.95 | -0.14 | -1.70% | 1 | 49 | 73.73% |
| SBUX240524C00071000 | 2024-05-20 10:18AM EDT | 71.00 | 6.85 | 5.25 | 7.75 | 0.00 | - | 6 | 12 | 108.94% |
| SBUX240524C00072000 | 2024-05-17 3:35PM EDT | 72.00 | 5.70 | 5.20 | 7.30 | 0.00 | - | 14 | 15 | 75.78% |
| SBUX240524C00073000 | 2024-05-21 2:43PM EDT | 73.00 | 4.63 | 3.20 | 5.10 | -0.07 | -1.49% | 6 | 41 | 59.18% |
| SBUX240524C00074000 | 2024-05-21 3:04PM EDT | 74.00 | 3.78 | 2.73 | 4.95 | +0.22 | +6.18% | 7 | 957 | 84.96% |
| SBUX240524C00075000 | 2024-05-21 3:54PM EDT | 75.00 | 2.90 | 2.75 | 2.93 | +0.29 | +11.11% | 43 | 1,618 | 33.20% |
| SBUX240524C00076000 | 2024-05-21 3:50PM EDT | 76.00 | 1.87 | 1.89 | 1.97 | +0.01 | +0.54% | 77 | 2,687 | 26.37% |
| SBUX240524C00077000 | 2024-05-21 3:58PM EDT | 77.00 | 1.11 | 1.10 | 1.14 | +0.01 | +0.91% | 364 | 2,544 | 22.41% |
| SBUX240524C00078000 | 2024-05-21 3:59PM EDT | 78.00 | 0.55 | 0.55 | 0.58 | -0.04 | -6.78% | 3,342 | 4,590 | 21.88% |
| SBUX240524C00079000 | 2024-05-21 3:59PM EDT | 79.00 | 0.26 | 0.25 | 0.26 | -0.03 | -10.34% | 2,526 | 3,559 | 22.27% |
| SBUX240524C00080000 | 2024-05-21 3:56PM EDT | 80.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 6,121 | 12,811 | 24.41% |
| SBUX240524C00081000 | 2024-05-21 3:54PM EDT | 81.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 5,397 | 2,527 | 27.74% |
| SBUX240524C00082000 | 2024-05-21 3:58PM EDT | 82.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 223 | 1,500 | 31.84% |
| SBUX240524C00083000 | 2024-05-21 3:46PM EDT | 83.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 98 | 865 | 35.94% |
| SBUX240524C00084000 | 2024-05-21 1:18PM EDT | 84.00 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 120 | 432 | 41.41% |
| SBUX240524C00085000 | 2024-05-21 3:46PM EDT | 85.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 45 | 424 | 44.53% |
| SBUX240524C00086000 | 2024-05-21 2:19PM EDT | 86.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 44 | 609 | 47.27% |
| SBUX240524C00087000 | 2024-05-21 12:33PM EDT | 87.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 89 | 1,089 | 50.39% |
| SBUX240524C00088000 | 2024-05-20 2:40PM EDT | 88.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 27 | 460 | 56.25% |
| SBUX240524C00089000 | 2024-05-21 10:14AM EDT | 89.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 6 | 602 | 58.59% |
| SBUX240524C00090000 | 2024-05-21 2:32PM EDT | 90.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 322 | 807 | 60.94% |
| SBUX240524C00091000 | 2024-05-21 3:56PM EDT | 91.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 27 | 454 | 62.50% |
| SBUX240524C00092000 | 2024-05-21 1:29PM EDT | 92.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 1,122 | 64.06% |
| SBUX240524C00093000 | 2024-05-21 10:33AM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 371 | 67.19% |
| SBUX240524C00094000 | 2024-05-21 1:09PM EDT | 94.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 15 | 596 | 70.31% |
| SBUX240524C00095000 | 2024-05-21 1:12PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 252 | 73.44% |
| SBUX240524C00096000 | 2024-05-21 1:16PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 663 | 71.88% |
| SBUX240524C00097000 | 2024-05-17 3:36PM EDT | 97.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 385 | 498 | 110.94% |
| SBUX240524C00098000 | 2024-05-20 2:53PM EDT | 98.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 549 | 78.13% |
| SBUX240524C00099000 | 2024-05-17 12:37PM EDT | 99.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 87.50% |
| SBUX240524C00100000 | 2024-05-20 9:31AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 198 | 90.63% |
| SBUX240524C00101000 | 2024-05-14 11:16AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 109 | 93.75% |
| SBUX240524C00105000 | 2024-05-14 10:02AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 255 | 106.25% |
| SBUX240524C00110000 | 2024-05-09 10:10AM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 112.50% |
| SBUX240524C00115000 | 2024-05-09 10:34AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 180 | 125.00% |
| SBUX240524C00120000 | 2024-04-30 2:48PM EDT | 120.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 137.50% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00050000 | 2024-05-14 9:59AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 143.75% |
| SBUX240524P00055000 | 2024-05-14 3:03PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 42 | 150.00% |
| SBUX240524P00060000 | 2024-05-16 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 14 | 297 | 160.35% |
| SBUX240524P00061000 | 2024-05-15 1:18PM EDT | 61.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 97 | 197 | 119.14% |
| SBUX240524P00062000 | 2024-05-16 10:19AM EDT | 62.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 717 | 1,053 | 148.05% |
| SBUX240524P00063000 | 2024-05-17 9:51AM EDT | 63.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 200 | 449 | 141.50% |
| SBUX240524P00064000 | 2024-05-15 12:38PM EDT | 64.00 | 0.02 | 0.00 | 0.81 | 0.00 | - | 102 | 167 | 136.72% |
| SBUX240524P00065000 | 2024-05-20 1:04PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 517 | 62.50% |
| SBUX240524P00066000 | 2024-05-16 9:58AM EDT | 66.00 | 0.02 | 0.00 | 1.75 | 0.00 | - | 1 | 26 | 150.59% |
| SBUX240524P00067000 | 2024-05-17 11:14AM EDT | 67.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 15 | 117 | 144.14% |
| SBUX240524P00068000 | 2024-05-21 3:15PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 861 | 53.13% |
| SBUX240524P00069000 | 2024-05-21 3:43PM EDT | 69.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 376 | 258 | 70.31% |
| SBUX240524P00070000 | 2024-05-21 3:52PM EDT | 70.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 12 | 813 | 51.56% |
| SBUX240524P00071000 | 2024-05-21 2:08PM EDT | 71.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 29 | 397 | 54.30% |
| SBUX240524P00072000 | 2024-05-21 3:59PM EDT | 72.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 22 | 416 | 47.46% |
| SBUX240524P00073000 | 2024-05-21 3:30PM EDT | 73.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 73 | 1,102 | 32.03% |
| SBUX240524P00074000 | 2024-05-21 3:28PM EDT | 74.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 76 | 1,694 | 27.54% |
| SBUX240524P00075000 | 2024-05-21 3:52PM EDT | 75.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 468 | 1,497 | 22.46% |
| SBUX240524P00076000 | 2024-05-21 3:56PM EDT | 76.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 403 | 2,943 | 19.63% |
| SBUX240524P00077000 | 2024-05-21 3:59PM EDT | 77.00 | 0.30 | 0.30 | 0.32 | -0.15 | -33.33% | 1,389 | 1,910 | 18.99% |
| SBUX240524P00078000 | 2024-05-21 3:58PM EDT | 78.00 | 0.74 | 0.73 | 0.77 | -0.20 | -21.28% | 3,269 | 791 | 19.04% |
| SBUX240524P00079000 | 2024-05-21 3:57PM EDT | 79.00 | 1.41 | 1.41 | 1.48 | -0.36 | -20.34% | 115 | 154 | 19.83% |
| SBUX240524P00080000 | 2024-05-21 3:26PM EDT | 80.00 | 2.45 | 2.19 | 2.37 | -0.19 | -7.20% | 40 | 273 | 21.97% |
| SBUX240524P00081000 | 2024-05-21 11:01AM EDT | 81.00 | 3.10 | 1.86 | 3.40 | +0.10 | +3.33% | 5 | 55 | 30.76% |
| SBUX240524P00082000 | 2024-05-20 3:40PM EDT | 82.00 | 4.56 | 2.33 | 5.70 | 0.00 | - | 5 | 157 | 93.07% |
| SBUX240524P00083000 | 2024-05-21 3:52PM EDT | 83.00 | 5.25 | 4.15 | 5.35 | -0.30 | -5.41% | 1 | 105 | 38.48% |
| SBUX240524P00084000 | 2024-05-21 12:03PM EDT | 84.00 | 6.38 | 5.25 | 7.80 | +0.44 | +7.41% | 31 | 155 | 58.79% |
| SBUX240524P00085000 | 2024-05-21 9:43AM EDT | 85.00 | 7.02 | 5.15 | 7.35 | -0.71 | -9.18% | 37 | 143 | 49.22% |
| SBUX240524P00086000 | 2024-05-20 2:52PM EDT | 86.00 | 8.60 | 6.30 | 9.70 | 0.00 | - | 36 | 8 | 127.93% |
| SBUX240524P00087000 | 2024-05-20 2:53PM EDT | 87.00 | 9.60 | 7.70 | 10.55 | 0.00 | - | 80 | 5 | 129.74% |
| SBUX240524P00088000 | 2024-05-21 3:26PM EDT | 88.00 | 10.54 | 9.10 | 12.05 | +0.14 | +1.35% | 1 | 12 | 86.72% |
| SBUX240524P00089000 | 2024-05-17 10:08AM EDT | 89.00 | 13.50 | 10.25 | 13.15 | 0.00 | - | 2 | 1 | 101.27% |
| SBUX240524P00090000 | 2024-05-16 3:44PM EDT | 90.00 | 14.60 | 10.40 | 13.65 | 0.00 | - | 14 | 7 | 155.86% |
| SBUX240524P00091000 | 2024-05-01 11:48AM EDT | 91.00 | 18.15 | 11.40 | 14.65 | 0.00 | - | 1 | 1 | 162.79% |
| SBUX240524P00092000 | 2024-05-09 2:24PM EDT | 92.00 | 17.25 | 12.30 | 15.75 | 0.00 | - | 3 | 0 | 173.97% |
| SBUX240524P00093000 | 2024-05-08 2:43PM EDT | 93.00 | 20.35 | 13.30 | 16.75 | 0.00 | - | 1 | 0 | 180.66% |
| SBUX240524P00094000 | 2024-05-13 9:45AM EDT | 94.00 | 18.45 | 14.45 | 17.65 | 0.00 | - | 1 | 1 | 182.62% |
| SBUX240524P00095000 | 2024-05-14 12:31PM EDT | 95.00 | 19.85 | 15.50 | 18.90 | 0.00 | - | 2 | 0 | 200.29% |
| SBUX240524P00096000 | 2024-05-01 12:36PM EDT | 96.00 | 22.96 | 16.80 | 20.30 | 0.00 | - | 12 | 1 | 126.56% |
| SBUX240524P00097000 | 2024-04-12 1:27PM EDT | 97.00 | 12.69 | 20.30 | 22.65 | 0.00 | - | 10 | 10 | 237.60% |
| SBUX240524P00098000 | 2024-05-17 12:43PM EDT | 98.00 | 20.80 | 18.30 | 22.10 | 0.00 | - | 2 | 0 | 227.83% |
| SBUX240524P00099000 | 2024-05-14 10:09AM EDT | 99.00 | 23.00 | 19.30 | 23.20 | 0.00 | - | - | 0 | 238.28% |
| SBUX240524P00101000 | 2024-05-01 11:47AM EDT | 101.00 | 27.69 | 22.10 | 25.25 | 0.00 | - | - | 0 | 161.91% |
| SBUX240524P00105000 | 2024-05-01 11:48AM EDT | 105.00 | 31.70 | 25.30 | 28.80 | 0.00 | - | 1 | 0 | 253.03% |
© 2024 Yahoo. Todos los derechos reservados.