Deutsche Märkte schließen in 2 Stunden 47 Minuten
DAX
18.352,64 -142,25 (-0,77%) Euro Stoxx 50
4.962,97 -53,51 (-1,07%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Gold
2.333,90 +6,90 (+0,30%) EUR/USD
1,0737 -0,0029 (-0,27%) Bitcoin EUR
62.294,39 -2.344,75 (-3,63%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240816C00055000 | 2024-05-30 11:22AM EDT | 55.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SBUX240816C00060000 | 2024-05-31 3:52PM EDT | 60.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX240816C00065000 | 2024-06-05 2:00PM EDT | 65.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| SBUX240816C00070000 | 2024-06-07 3:00PM EDT | 70.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| SBUX240816C00075000 | 2024-06-10 3:26PM EDT | 75.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 33 | 978 | 0.00% |
| SBUX240816C00080000 | 2024-06-10 3:59PM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 610 | 19,455 | 0.00% |
| SBUX240816C00085000 | 2024-06-10 3:59PM EDT | 85.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 934 | 10,251 | 3.13% |
| SBUX240816C00090000 | 2024-06-10 3:59PM EDT | 90.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10,156 | 17,865 | 6.25% |
| SBUX240816C00095000 | 2024-06-10 3:54PM EDT | 95.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 55 | 1,380 | 6.25% |
| SBUX240816C00100000 | 2024-06-10 3:55PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 88 | 769 | 12.50% |
| SBUX240816C00105000 | 2024-06-10 2:28PM EDT | 105.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 2,920 | 12.50% |
| SBUX240816C00110000 | 2024-06-10 11:06AM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,482 | 12.50% |
| SBUX240816C00115000 | 2024-06-10 11:06AM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240816P00040000 | 2024-05-21 3:37PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SBUX240816P00045000 | 2024-05-31 12:19PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| SBUX240816P00050000 | 2024-06-10 11:07AM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 25.00% |
| SBUX240816P00055000 | 2024-06-10 11:07AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 25.00% |
| SBUX240816P00060000 | 2024-06-10 2:51PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 209 | 5,060 | 12.50% |
| SBUX240816P00065000 | 2024-06-10 1:52PM EDT | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 714 | 12.50% |
| SBUX240816P00070000 | 2024-06-10 3:53PM EDT | 70.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 67 | 2,163 | 6.25% |
| SBUX240816P00075000 | 2024-06-10 3:56PM EDT | 75.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 111 | 5,933 | 6.25% |
| SBUX240816P00080000 | 2024-06-10 3:54PM EDT | 80.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 418 | 1,812 | 1.56% |
| SBUX240816P00085000 | 2024-06-10 3:55PM EDT | 85.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 15 | 590 | 0.00% |
| SBUX240816P00090000 | 2024-06-05 1:55PM EDT | 90.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| SBUX240816P00095000 | 2024-06-06 2:24PM EDT | 95.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| SBUX240816P00100000 | 2024-06-03 9:30AM EDT | 100.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
