Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240503C00090000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 2.18 | 2.13 | 2.24 | +0.02 | +0.93% | 4,959 | 3,133 | 89.16% |
SBUX240510C00090000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 2.44 | 2.35 | 2.44 | +0.06 | +2.52% | 371 | 450 | 52.49% |
SBUX240517C00090000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 2.50 | 2.49 | 2.54 | +0.05 | +2.04% | 982 | 19,983 | 42.16% |
SBUX240524C00090000 | 2024-04-30 3:55PM EDT | 2024-05-24 | 2.64 | 1.69 | 2.79 | +0.24 | +10.00% | 76 | 284 | 38.28% |
SBUX240531C00090000 | 2024-04-30 3:59PM EDT | 2024-05-31 | 2.76 | 2.61 | 4.45 | +0.07 | +2.60% | 56 | 105 | 49.87% |
SBUX240607C00090000 | 2024-04-30 3:04PM EDT | 2024-06-07 | 3.05 | 2.54 | 3.00 | +0.44 | +16.86% | 51 | 18 | 32.28% |
SBUX240621C00090000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 3.28 | 3.15 | 3.35 | +0.18 | +5.81% | 2,605 | 30,793 | 30.23% |
SBUX240719C00090000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 3.85 | 3.75 | 3.95 | +0.15 | +4.05% | 538 | 3,489 | 28.02% |
SBUX240920C00090000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 5.55 | 5.45 | 5.60 | +0.22 | +4.13% | 212 | 4,679 | 28.42% |
SBUX241018C00090000 | 2024-04-30 3:47PM EDT | 2024-10-18 | 6.20 | 6.00 | 6.20 | +0.45 | +7.83% | 14 | 497 | 28.47% |
SBUX250117C00090000 | 2024-04-30 3:59PM EDT | 2025-01-17 | 7.92 | 7.85 | 8.00 | +0.42 | +5.60% | 234 | 2,030 | 29.02% |
SBUX250321C00090000 | 2024-04-30 1:21PM EDT | 2025-03-21 | 9.00 | 8.85 | 10.70 | +0.45 | +5.26% | 39 | 266 | 34.19% |
SBUX250620C00090000 | 2024-04-30 1:28PM EDT | 2025-06-20 | 10.40 | 10.20 | 11.30 | +0.35 | +3.48% | 286 | 307 | 31.82% |
SBUX260116C00090000 | 2024-04-30 3:40PM EDT | 2026-01-16 | 13.40 | 10.70 | 13.40 | +0.70 | +5.51% | 13 | 15,308 | 30.52% |
SBUX260618C00090000 | 2024-04-30 12:48PM EDT | 2026-06-18 | 14.75 | 12.60 | 15.20 | +0.05 | +0.34% | 5 | 1,664 | 30.90% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
SBUX240503P00090000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 3.48 | 3.55 | 3.70 | -0.42 | -10.77% | 255 | 504 | 86.91% |
SBUX240510P00090000 | 2024-04-30 3:56PM EDT | 2024-05-10 | 3.65 | 3.70 | 3.80 | -0.25 | -6.41% | 46 | 217 | 50.66% |
SBUX240517P00090000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 4.09 | 4.05 | 4.20 | -0.16 | -3.76% | 294 | 14,321 | 44.17% |
SBUX240524P00090000 | 2024-04-30 3:54PM EDT | 2024-05-24 | 4.15 | 4.10 | 4.40 | -0.25 | -5.68% | 12 | 43 | 39.40% |
SBUX240531P00090000 | 2024-04-30 3:33PM EDT | 2024-05-31 | 4.11 | 3.20 | 4.45 | -0.39 | -8.67% | 2 | 32 | 35.16% |
SBUX240607P00090000 | 2024-04-29 9:54AM EDT | 2024-06-07 | 4.75 | 2.94 | 6.35 | 0.00 | - | 1 | 13 | 48.47% |
SBUX240621P00090000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 4.66 | 4.55 | 4.70 | -0.19 | -3.92% | 518 | 3,577 | 29.03% |
SBUX240719P00090000 | 2024-04-30 3:57PM EDT | 2024-07-19 | 4.83 | 4.85 | 5.00 | -0.22 | -4.36% | 140 | 1,351 | 25.23% |
SBUX240920P00090000 | 2024-04-30 2:48PM EDT | 2024-09-20 | 6.10 | 6.20 | 6.40 | -0.35 | -5.43% | 14 | 6,284 | 25.22% |
SBUX241018P00090000 | 2024-04-30 2:57PM EDT | 2024-10-18 | 6.45 | 6.40 | 6.75 | -0.12 | -1.83% | 28 | 447 | 24.51% |
SBUX250117P00090000 | 2024-04-30 3:03PM EDT | 2025-01-17 | 7.60 | 7.60 | 7.90 | -0.20 | -2.56% | 56 | 2,946 | 23.65% |
SBUX250321P00090000 | 2024-04-30 3:48PM EDT | 2025-03-21 | 8.40 | 7.45 | 9.55 | -0.25 | -2.89% | 65 | 131 | 26.20% |
SBUX250620P00090000 | 2024-04-30 2:57PM EDT | 2025-06-20 | 9.25 | 9.10 | 10.45 | -0.10 | -1.07% | 1 | 182 | 25.55% |
SBUX260116P00090000 | 2024-04-18 2:42PM EDT | 2026-01-16 | 11.65 | 8.55 | 11.85 | 0.00 | - | 3 | 530 | 23.88% |
SBUX260618P00090000 | 2024-04-30 10:33AM EDT | 2026-06-18 | 11.87 | 11.10 | 12.50 | -0.33 | -2.70% | 1 | 14 | 22.68% |