Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.898,28 +82,36 (+0,22%) Gold
2.313,30 +10,40 (+0,45%) EUR/USD
1,0673 +0,0001 (+0,01%) Bitcoin EUR
53.212,76 -3.267,94 (-5,79%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:14PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503C00075000 | 2024-05-01 12:59PM EDT | 75.00 | 0.55 | 0.50 | 0.53 | -10.66 | -95.35% | 8,187 | 70 | 46.88% |
| SBUX240503C00076000 | 2024-05-01 12:59PM EDT | 76.00 | 0.33 | 0.29 | 0.33 | -12.33 | -97.62% | 6,530 | 2 | 47.95% |
| SBUX240503C00078000 | 2024-05-01 12:58PM EDT | 78.00 | 0.10 | 0.09 | 0.11 | -10.12 | -99.02% | 2,328 | 22 | 49.22% |
| SBUX240503C00079000 | 2024-05-01 12:56PM EDT | 79.00 | 0.05 | 0.05 | 0.15 | -10.00 | -99.50% | 1,598 | 2 | 55.27% |
| SBUX240503C00080000 | 2024-05-01 12:59PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | -9.16 | -99.67% | 10,460 | 49 | 51.17% |
| SBUX240503C00081000 | 2024-05-01 12:17PM EDT | 81.00 | 0.03 | 0.02 | 0.03 | -7.67 | -99.61% | 1,592 | 10 | 53.91% |
| SBUX240503C00082000 | 2024-05-01 12:51PM EDT | 82.00 | 0.03 | 0.01 | 0.03 | -6.68 | -99.55% | 1,854 | 23 | 57.81% |
| SBUX240503C00083000 | 2024-05-01 12:34PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | -6.56 | -99.70% | 377 | 65 | 60.94% |
| SBUX240503C00084000 | 2024-05-01 12:52PM EDT | 84.00 | 0.04 | 0.00 | 0.02 | -5.53 | -99.82% | 526 | 74 | 62.50% |
| SBUX240503C00085000 | 2024-05-01 11:37AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | -4.86 | -99.79% | 1,292 | 274 | 67.19% |
| SBUX240503C00086000 | 2024-05-01 12:52PM EDT | 86.00 | 0.03 | 0.00 | 0.01 | -4.23 | -99.76% | 151 | 983 | 65.63% |
| SBUX240503C00087000 | 2024-05-01 12:44PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -3.69 | -99.73% | 525 | 1,423 | 70.31% |
| SBUX240503C00088000 | 2024-05-01 12:50PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -3.09 | -99.36% | 500 | 1,534 | 75.00% |
| SBUX240503C00089000 | 2024-05-01 12:57PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -2.59 | -99.62% | 456 | 3,000 | 78.13% |
| SBUX240503C00090000 | 2024-05-01 12:57PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -2.17 | -99.54% | 774 | 5,528 | 81.25% |
| SBUX240503C00091000 | 2024-05-01 12:54PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -1.83 | -99.46% | 204 | 1,433 | 87.50% |
| SBUX240503C00092000 | 2024-05-01 12:55PM EDT | 92.00 | 0.01 | 0.02 | 0.01 | -1.47 | -99.32% | 378 | 2,840 | 101.56% |
| SBUX240503C00093000 | 2024-05-01 12:54PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -1.19 | -99.17% | 377 | 1,775 | 93.75% |
| SBUX240503C00094000 | 2024-05-01 12:39PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.97 | -98.98% | 264 | 1,420 | 96.88% |
| SBUX240503C00095000 | 2024-05-01 12:59PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | -0.74 | -98.67% | 528 | 2,415 | 100.00% |
| SBUX240503C00096000 | 2024-05-01 12:56PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 429 | 1,333 | 106.25% |
| SBUX240503C00097000 | 2024-05-01 12:08PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 211 | 1,744 | 109.38% |
| SBUX240503C00098000 | 2024-05-01 12:52PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 293 | 1,381 | 112.50% |
| SBUX240503C00099000 | 2024-05-01 11:15AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 142 | 1,435 | 115.63% |
| SBUX240503C00100000 | 2024-05-01 11:50AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 298 | 2,597 | 118.75% |
| SBUX240503C00101000 | 2024-05-01 11:15AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 68 | 374 | 121.88% |
| SBUX240503C00102000 | 2024-05-01 11:11AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 54 | 352 | 125.00% |
| SBUX240503C00103000 | 2024-05-01 11:10AM EDT | 103.00 | 0.04 | 0.00 | 0.01 | -0.04 | -50.00% | 17 | 901 | 131.25% |
| SBUX240503C00104000 | 2024-04-30 3:56PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 26 | 224 | 131.25% |
| SBUX240503C00105000 | 2024-05-01 10:13AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 44 | 1,034 | 137.50% |
| SBUX240503C00106000 | 2024-04-30 3:58PM EDT | 106.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 176 | 137.50% |
| SBUX240503C00107000 | 2024-04-30 3:39PM EDT | 107.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 128 | 483 | 143.75% |
| SBUX240503C00108000 | 2024-04-30 3:44PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 852 | 143.75% |
| SBUX240503C00109000 | 2024-04-29 12:28PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 150.00% |
| SBUX240503C00110000 | 2024-05-01 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,569 | 150.00% |
| SBUX240503C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 165.63% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503P00055000 | 2024-05-01 11:09AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 17 | 112.50% |
| SBUX240503P00060000 | 2024-05-01 12:46PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 1 | 81.25% |
| SBUX240503P00065000 | 2024-05-01 11:11AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 34 | 9 | 57.81% |
| SBUX240503P00067000 | 2024-05-01 12:51PM EDT | 67.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 420 | 300 | 50.39% |
| SBUX240503P00068000 | 2024-05-01 12:58PM EDT | 68.00 | 0.07 | 0.06 | 0.07 | +0.06 | +600.00% | 1,067 | 216 | 49.22% |
| SBUX240503P00069000 | 2024-05-01 12:55PM EDT | 69.00 | 0.13 | 0.12 | 0.14 | +0.11 | +366.67% | 4,064 | 3 | 48.83% |
| SBUX240503P00070000 | 2024-05-01 12:59PM EDT | 70.00 | 0.24 | 0.23 | 0.25 | +0.23 | +1,150.00% | 6,852 | 391 | 47.36% |
| SBUX240503P00071000 | 2024-05-01 12:58PM EDT | 71.00 | 0.42 | 0.39 | 0.42 | +0.40 | +2,000.00% | 1,365 | 26 | 45.61% |
| SBUX240503P00072000 | 2024-05-01 12:59PM EDT | 72.00 | 0.69 | 0.68 | 0.71 | +0.68 | +6,800.01% | 6,905 | 692 | 45.12% |
| SBUX240503P00073000 | 2024-05-01 12:58PM EDT | 73.00 | 1.10 | 1.10 | 1.17 | +1.08 | +2,160.00% | 6,214 | 671 | 46.34% |
| SBUX240503P00074000 | 2024-05-01 12:56PM EDT | 74.00 | 1.62 | 1.60 | 1.67 | +1.56 | +2,600.00% | 7,547 | 408 | 44.04% |
| SBUX240503P00075000 | 2024-05-01 12:51PM EDT | 75.00 | 2.29 | 1.26 | 1.32 | +2.25 | +2,500.00% | 7,475 | 2,711 | 0.00% |
| SBUX240503P00076000 | 2024-05-01 12:51PM EDT | 76.00 | 2.99 | 1.49 | 1.58 | +2.94 | +1,088.89% | 2,426 | 615 | 0.00% |
| SBUX240503P00077000 | 2024-05-01 12:58PM EDT | 77.00 | 4.03 | 2.81 | 2.92 | +3.94 | +2,814.28% | 2,031 | 1,167 | 0.00% |
| SBUX240503P00078000 | 2024-05-01 11:25AM EDT | 78.00 | 4.40 | 3.70 | 3.95 | +4.28 | +1,337.50% | 1,359 | 1,509 | 0.00% |
| SBUX240503P00079000 | 2024-05-01 12:46PM EDT | 79.00 | 5.61 | 5.45 | 6.00 | +5.42 | +2,852.63% | 562 | 4,526 | 56.45% |
| SBUX240503P00080000 | 2024-05-01 12:54PM EDT | 80.00 | 7.05 | 6.75 | 7.05 | +6.77 | +2,417.86% | 1,125 | 3,361 | 68.95% |
| SBUX240503P00081000 | 2024-05-01 12:51PM EDT | 81.00 | 7.84 | 7.40 | 7.95 | +7.46 | +1,963.16% | 858 | 1,366 | 62.50% |
| SBUX240503P00082000 | 2024-05-01 12:52PM EDT | 82.00 | 8.92 | 8.15 | 9.00 | +8.39 | +1,583.02% | 747 | 1,849 | 76.56% |
| SBUX240503P00083000 | 2024-05-01 12:38PM EDT | 83.00 | 9.00 | 9.55 | 9.95 | +8.24 | +1,084.21% | 525 | 1,432 | 74.22% |
| SBUX240503P00084000 | 2024-05-01 12:38PM EDT | 84.00 | 10.00 | 10.70 | 11.00 | +9.02 | +920.41% | 1,027 | 1,924 | 89.06% |
| SBUX240503P00085000 | 2024-05-01 12:58PM EDT | 85.00 | 11.87 | 11.75 | 11.95 | +10.62 | +863.41% | 1,363 | 2,121 | 85.55% |
| SBUX240503P00086000 | 2024-05-01 12:54PM EDT | 86.00 | 12.93 | 12.70 | 13.00 | +11.35 | +718.35% | 624 | 964 | 100.78% |
| SBUX240503P00087000 | 2024-05-01 12:39PM EDT | 87.00 | 13.20 | 13.65 | 14.15 | +11.15 | +543.90% | 404 | 1,591 | 76.56% |
| SBUX240503P00088000 | 2024-05-01 12:55PM EDT | 88.00 | 14.96 | 14.50 | 14.95 | +12.46 | +498.40% | 1,111 | 2,903 | 101.56% |
| SBUX240503P00089000 | 2024-05-01 12:54PM EDT | 89.00 | 15.95 | 15.70 | 15.95 | +12.90 | +422.95% | 346 | 826 | 106.64% |
| SBUX240503P00090000 | 2024-05-01 12:53PM EDT | 90.00 | 17.29 | 16.70 | 18.40 | +13.81 | +396.84% | 294 | 572 | 181.84% |
| SBUX240503P00091000 | 2024-05-01 11:07AM EDT | 91.00 | 17.44 | 17.45 | 18.05 | +13.18 | +309.39% | 54 | 282 | 137.11% |
| SBUX240503P00092000 | 2024-05-01 12:26PM EDT | 92.00 | 18.35 | 18.65 | 19.05 | +13.44 | +273.73% | 47 | 3,140 | 142.58% |
| SBUX240503P00093000 | 2024-05-01 9:33AM EDT | 93.00 | 17.76 | 19.65 | 20.95 | +12.15 | +216.58% | 5 | 30 | 179.30% |
| SBUX240503P00094000 | 2024-05-01 11:50AM EDT | 94.00 | 20.77 | 19.40 | 21.95 | +14.42 | +227.09% | 5 | 27 | 237.11% |
| SBUX240503P00095000 | 2024-05-01 10:31AM EDT | 95.00 | 21.19 | 21.05 | 23.25 | +14.28 | +206.66% | 5 | 70 | 173.44% |
| SBUX240503P00096000 | 2024-05-01 12:04PM EDT | 96.00 | 22.30 | 22.35 | 23.30 | +13.39 | +150.28% | 12 | 26 | 196.68% |
| SBUX240503P00097000 | 2024-05-01 10:44AM EDT | 97.00 | 23.30 | 23.55 | 25.25 | +13.96 | +149.46% | 1 | 77 | 212.50% |
| SBUX240503P00098000 | 2024-03-27 2:28PM EDT | 98.00 | 7.35 | 8.95 | 10.45 | 0.00 | - | 3 | 1 | 0.00% |
| SBUX240503P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 10.96 | 24.90 | 27.10 | 0.00 | - | 1 | 2 | 167.19% |
| SBUX240503P00100000 | 2024-05-01 10:03AM EDT | 100.00 | 23.90 | 26.00 | 28.10 | +12.17 | +103.75% | 3 | 3 | 182.81% |
| SBUX240503P00101000 | 2024-04-30 9:52AM EDT | 101.00 | 13.25 | 27.35 | 29.05 | 0.00 | - | 1 | 1 | 211.33% |
