Deutsche Märkte schließen in 3 Stunden 34 Minuten
DAX
18.531,62 -146,25 (-0,78%) Euro Stoxx 50
4.981,86 -48,49 (-0,96%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,20 -12,30 (-0,52%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.443,46 -527,09 (-0,84%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240614C00065000 | 2024-05-13 10:21AM EDT | 65.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240614C00066000 | 2024-05-08 12:02PM EDT | 66.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240614C00068000 | 2024-05-17 10:15AM EDT | 68.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240614C00070000 | 2024-05-20 10:58AM EDT | 70.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| SBUX240614C00071000 | 2024-05-23 10:23AM EDT | 71.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 0.00% |
| SBUX240614C00072000 | 2024-05-28 9:35AM EDT | 72.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| SBUX240614C00073000 | 2024-05-28 3:58PM EDT | 73.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 0.00% |
| SBUX240614C00074000 | 2024-05-23 3:10PM EDT | 74.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 378 | 0.00% |
| SBUX240614C00075000 | 2024-05-28 9:40AM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| SBUX240614C00076000 | 2024-05-28 12:16PM EDT | 76.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 0.00% |
| SBUX240614C00077000 | 2024-05-28 3:58PM EDT | 77.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 30 | 348 | 0.00% |
| SBUX240614C00078000 | 2024-05-28 3:59PM EDT | 78.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 179 | 1,060 | 0.78% |
| SBUX240614C00079000 | 2024-05-28 3:34PM EDT | 79.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 59 | 645 | 3.13% |
| SBUX240614C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 327 | 1,057 | 3.13% |
| SBUX240614C00081000 | 2024-05-28 3:26PM EDT | 81.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 65 | 3,048 | 6.25% |
| SBUX240614C00082000 | 2024-05-28 3:59PM EDT | 82.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 115 | 4,931 | 6.25% |
| SBUX240614C00083000 | 2024-05-28 3:58PM EDT | 83.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 650 | 828 | 6.25% |
| SBUX240614C00084000 | 2024-05-28 3:42PM EDT | 84.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 217 | 12.50% |
| SBUX240614C00085000 | 2024-05-28 3:09PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 31 | 483 | 12.50% |
| SBUX240614C00086000 | 2024-05-28 3:56PM EDT | 86.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 128 | 144 | 12.50% |
| SBUX240614C00087000 | 2024-05-28 11:22AM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 12.50% |
| SBUX240614C00088000 | 2024-05-24 2:03PM EDT | 88.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 48 | 12.50% |
| SBUX240614C00089000 | 2024-05-24 10:08AM EDT | 89.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 12.50% |
| SBUX240614C00090000 | 2024-05-28 9:51AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 254 | 12.50% |
| SBUX240614C00091000 | 2024-05-28 10:50AM EDT | 91.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| SBUX240614C00092000 | 2024-05-28 10:51AM EDT | 92.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 25.00% |
| SBUX240614C00093000 | 2024-05-24 11:38AM EDT | 93.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 85 | 93 | 25.00% |
| SBUX240614C00095000 | 2024-05-24 10:09AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 219 | 25.00% |
| SBUX240614C00100000 | 2024-05-22 11:18AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| SBUX240614C00105000 | 2024-05-24 1:29PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 25.00% |
| SBUX240614C00110000 | 2024-05-28 11:48AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 120 | 25.00% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240614P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SBUX240614P00055000 | 2024-05-22 10:45AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| SBUX240614P00060000 | 2024-05-22 3:59PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 45 | 25.00% |
| SBUX240614P00061000 | 2024-05-24 1:49PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 190 | 25.00% |
| SBUX240614P00062000 | 2024-05-24 1:49PM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 190 | 180 | 25.00% |
| SBUX240614P00063000 | 2024-05-24 1:44PM EDT | 63.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 211 | 25.00% |
| SBUX240614P00064000 | 2024-05-28 10:49AM EDT | 64.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 25.00% |
| SBUX240614P00065000 | 2024-05-28 12:49PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 163 | 25.00% |
| SBUX240614P00066000 | 2024-05-22 2:51PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 113 | 12.50% |
| SBUX240614P00067000 | 2024-05-23 1:53PM EDT | 67.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 12.50% |
| SBUX240614P00068000 | 2024-05-28 10:48AM EDT | 68.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 425 | 12.50% |
| SBUX240614P00069000 | 2024-05-24 12:45PM EDT | 69.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 33 | 107 | 12.50% |
| SBUX240614P00070000 | 2024-05-28 12:08PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 1,831 | 12.50% |
| SBUX240614P00071000 | 2024-05-28 3:33PM EDT | 71.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 12.50% |
| SBUX240614P00072000 | 2024-05-28 12:32PM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 6.25% |
| SBUX240614P00073000 | 2024-05-28 3:48PM EDT | 73.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 16 | 325 | 6.25% |
| SBUX240614P00074000 | 2024-05-28 3:02PM EDT | 74.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 269 | 6.25% |
| SBUX240614P00075000 | 2024-05-28 3:58PM EDT | 75.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 36 | 429 | 3.13% |
| SBUX240614P00076000 | 2024-05-28 3:02PM EDT | 76.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 404 | 3.13% |
| SBUX240614P00077000 | 2024-05-28 3:55PM EDT | 77.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 390 | 0.78% |
| SBUX240614P00078000 | 2024-05-28 3:58PM EDT | 78.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 173 | 3,284 | 0.00% |
| SBUX240614P00079000 | 2024-05-28 3:11PM EDT | 79.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 213 | 0.00% |
| SBUX240614P00080000 | 2024-05-28 2:03PM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 186 | 0.00% |
| SBUX240614P00081000 | 2024-05-28 2:01PM EDT | 81.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 138 | 0.00% |
| SBUX240614P00082000 | 2024-05-23 2:03PM EDT | 82.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 36 | 48 | 0.00% |
| SBUX240614P00083000 | 2024-05-22 2:46PM EDT | 83.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240614P00084000 | 2024-05-28 3:25PM EDT | 84.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| SBUX240614P00085000 | 2024-05-24 10:16AM EDT | 85.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SBUX240614P00086000 | 2024-05-28 2:58PM EDT | 86.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SBUX240614P00087000 | 2024-05-17 3:49PM EDT | 87.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240614P00088000 | 2024-05-24 10:32AM EDT | 88.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| SBUX240614P00089000 | 2024-05-24 2:37PM EDT | 89.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240614P00090000 | 2024-05-17 3:52PM EDT | 90.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240614P00091000 | 2024-05-24 2:47PM EDT | 91.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240614P00093000 | 2024-05-28 10:17AM EDT | 93.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240614P00095000 | 2024-05-17 10:56AM EDT | 95.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
