Mercados españoles cerrados

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
88,49+0,16 (+0,18%)
Al cierre: 04:00PM EDT
78,20 -10,29 (-11,63%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:90.00
Opciones de comprapara3 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SBUX240503C000900002024-04-30 3:59PM EDT2024-05-032.182.132.24+0.02+0.93%4,9593,13389.16%
SBUX240510C000900002024-04-30 3:59PM EDT2024-05-102.442.352.44+0.06+2.52%37145052.49%
SBUX240517C000900002024-04-30 3:59PM EDT2024-05-172.502.492.54+0.05+2.04%98219,98342.16%
SBUX240524C000900002024-04-30 3:55PM EDT2024-05-242.641.692.79+0.24+10.00%7628438.28%
SBUX240531C000900002024-04-30 3:59PM EDT2024-05-312.762.614.45+0.07+2.60%5610549.87%
SBUX240607C000900002024-04-30 3:04PM EDT2024-06-073.052.543.00+0.44+16.86%511832.28%
SBUX240621C000900002024-04-30 3:59PM EDT2024-06-213.283.153.35+0.18+5.81%2,60530,79330.23%
SBUX240719C000900002024-04-30 3:59PM EDT2024-07-193.853.753.95+0.15+4.05%5383,48928.02%
SBUX240920C000900002024-04-30 3:58PM EDT2024-09-205.555.455.60+0.22+4.13%2124,67928.42%
SBUX241018C000900002024-04-30 3:47PM EDT2024-10-186.206.006.20+0.45+7.83%1449728.47%
SBUX250117C000900002024-04-30 3:59PM EDT2025-01-177.927.858.00+0.42+5.60%2342,03029.02%
SBUX250321C000900002024-04-30 1:21PM EDT2025-03-219.008.8510.70+0.45+5.26%3926634.19%
SBUX250620C000900002024-04-30 1:28PM EDT2025-06-2010.4010.2011.30+0.35+3.48%28630731.82%
SBUX260116C000900002024-04-30 3:40PM EDT2026-01-1613.4010.7013.40+0.70+5.51%1315,30830.52%
SBUX260618C000900002024-04-30 12:48PM EDT2026-06-1814.7512.6015.20+0.05+0.34%51,66430.90%
Opciones de ventapara3 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SBUX240503P000900002024-04-30 3:58PM EDT2024-05-033.483.553.70-0.42-10.77%25550486.91%
SBUX240510P000900002024-04-30 3:56PM EDT2024-05-103.653.703.80-0.25-6.41%4621750.66%
SBUX240517P000900002024-04-30 3:59PM EDT2024-05-174.094.054.20-0.16-3.76%29414,32144.17%
SBUX240524P000900002024-04-30 3:54PM EDT2024-05-244.154.104.40-0.25-5.68%124339.40%
SBUX240531P000900002024-04-30 3:33PM EDT2024-05-314.113.204.45-0.39-8.67%23235.16%
SBUX240607P000900002024-04-29 9:54AM EDT2024-06-074.752.946.350.00-11348.47%
SBUX240621P000900002024-04-30 3:59PM EDT2024-06-214.664.554.70-0.19-3.92%5183,57729.03%
SBUX240719P000900002024-04-30 3:57PM EDT2024-07-194.834.855.00-0.22-4.36%1401,35125.23%
SBUX240920P000900002024-04-30 2:48PM EDT2024-09-206.106.206.40-0.35-5.43%146,28425.22%
SBUX241018P000900002024-04-30 2:57PM EDT2024-10-186.456.406.75-0.12-1.83%2844724.51%
SBUX250117P000900002024-04-30 3:03PM EDT2025-01-177.607.607.90-0.20-2.56%562,94623.65%
SBUX250321P000900002024-04-30 3:48PM EDT2025-03-218.407.459.55-0.25-2.89%6513126.20%
SBUX250620P000900002024-04-30 2:57PM EDT2025-06-209.259.1010.45-0.10-1.07%118225.55%
SBUX260116P000900002024-04-18 2:42PM EDT2026-01-1611.658.5511.850.00-353023.88%
SBUX260618P000900002024-04-30 10:33AM EDT2026-06-1811.8711.1012.50-0.33-2.70%11422.68%