Deutsche Märkte öffnen in 7 Stunden 22 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.484,61 -223,29 (-0,35%) CMC Crypto 200
1.440,15 -6,52 (-0,45%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920C00040000 | 2024-05-20 11:21AM EDT | 40.00 | 38.80 | 39.85 | 43.70 | 0.00 | - | - | 1 | 67.29% |
| SBUX240920C00050000 | 2024-05-09 3:48PM EDT | 50.00 | 25.45 | 30.10 | 33.90 | 0.00 | - | 1 | 15 | 56.20% |
| SBUX240920C00055000 | 2024-06-05 9:48AM EDT | 55.00 | 27.60 | 25.15 | 28.95 | 0.00 | - | 1 | 23 | 76.29% |
| SBUX240920C00060000 | 2024-06-03 9:44AM EDT | 60.00 | 21.92 | 22.15 | 23.65 | 0.00 | - | 1 | 37 | 52.17% |
| SBUX240920C00065000 | 2024-06-04 10:33AM EDT | 65.00 | 18.85 | 17.30 | 19.50 | 0.00 | - | 4 | 56 | 57.28% |
| SBUX240920C00070000 | 2024-06-10 10:12AM EDT | 70.00 | 13.05 | 12.95 | 13.30 | -0.02 | -0.15% | 3 | 1,147 | 35.74% |
| SBUX240920C00075000 | 2024-06-10 10:30AM EDT | 75.00 | 8.80 | 9.20 | 9.35 | -0.30 | -3.30% | 6 | 2,734 | 32.73% |
| SBUX240920C00080000 | 2024-06-10 3:37PM EDT | 80.00 | 5.85 | 6.00 | 6.10 | -0.10 | -1.68% | 117 | 11,000 | 30.75% |
| SBUX240920C00085000 | 2024-06-10 2:26PM EDT | 85.00 | 3.65 | 3.65 | 3.75 | +0.06 | +1.67% | 56 | 4,632 | 29.92% |
| SBUX240920C00090000 | 2024-06-10 2:50PM EDT | 90.00 | 2.05 | 2.03 | 2.08 | +0.06 | +3.02% | 172 | 0 | 28.88% |
| SBUX240920C00095000 | 2024-06-10 1:49PM EDT | 95.00 | 1.09 | 1.08 | 1.14 | +0.07 | +6.86% | 21 | 0 | 28.86% |
| SBUX240920C00100000 | 2024-06-10 1:39PM EDT | 100.00 | 0.63 | 0.58 | 0.63 | +0.07 | +12.50% | 13 | 0 | 29.30% |
| SBUX240920C00105000 | 2024-06-10 12:51PM EDT | 105.00 | 0.33 | 0.33 | 0.38 | -0.01 | -2.94% | 33 | 0 | 30.42% |
| SBUX240920C00110000 | 2024-06-07 1:24PM EDT | 110.00 | 0.20 | 0.10 | 0.27 | -0.02 | -9.09% | 3 | 1,792 | 32.32% |
| SBUX240920C00115000 | 2024-06-10 2:35PM EDT | 115.00 | 0.15 | 0.10 | 0.24 | -0.01 | -6.25% | 202 | 4,378 | 35.30% |
| SBUX240920C00120000 | 2024-06-10 3:58PM EDT | 120.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 203 | 0 | 35.50% |
| SBUX240920C00125000 | 2024-06-10 3:57PM EDT | 125.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 202 | 395 | 36.72% |
| SBUX240920C00130000 | 2024-06-10 3:50PM EDT | 130.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 205 | 457 | 38.97% |
| SBUX240920C00135000 | 2024-06-10 2:34PM EDT | 135.00 | 0.06 | 0.03 | 0.13 | 0.00 | - | 200 | 298 | 43.75% |
| SBUX240920C00140000 | 2024-06-03 9:30AM EDT | 140.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 7 | 224 | 46.29% |
| SBUX240920C00145000 | 2024-05-29 11:01AM EDT | 145.00 | 0.05 | 0.01 | 1.31 | 0.00 | - | 5 | 103 | 63.55% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920P00040000 | 2024-06-06 10:20AM EDT | 40.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 2 | 95 | 60.16% |
| SBUX240920P00045000 | 2024-06-03 3:04PM EDT | 45.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 4 | 50 | 52.15% |
| SBUX240920P00050000 | 2024-06-06 10:37AM EDT | 50.00 | 0.12 | 0.04 | 0.30 | 0.00 | - | 2 | 408 | 53.13% |
| SBUX240920P00055000 | 2024-06-10 2:31PM EDT | 55.00 | 0.17 | 0.09 | 0.27 | 0.00 | - | 204 | 1,565 | 43.31% |
| SBUX240920P00060000 | 2024-06-10 1:40PM EDT | 60.00 | 0.30 | 0.25 | 0.31 | +0.02 | +7.14% | 11 | 1,358 | 36.13% |
| SBUX240920P00065000 | 2024-06-10 10:45AM EDT | 65.00 | 0.54 | 0.50 | 0.55 | +0.01 | +1.89% | 11 | 0 | 32.50% |
| SBUX240920P00070000 | 2024-06-10 3:47PM EDT | 70.00 | 1.08 | 0.75 | 1.06 | +0.03 | +2.86% | 78 | 0 | 29.85% |
| SBUX240920P00075000 | 2024-06-10 1:47PM EDT | 75.00 | 2.06 | 1.99 | 2.07 | +0.01 | +0.49% | 46 | 6,144 | 28.03% |
| SBUX240920P00080000 | 2024-06-10 3:34PM EDT | 80.00 | 4.00 | 3.75 | 3.90 | +0.15 | +3.90% | 231 | 4,798 | 27.22% |
| SBUX240920P00085000 | 2024-06-10 3:36PM EDT | 85.00 | 6.65 | 6.35 | 6.50 | +0.22 | +3.42% | 21 | 4,883 | 26.10% |
| SBUX240920P00090000 | 2024-06-06 12:48PM EDT | 90.00 | 8.80 | 9.75 | 9.90 | 0.00 | - | 1 | 0 | 24.85% |
| SBUX240920P00095000 | 2024-06-05 3:28PM EDT | 95.00 | 14.27 | 13.80 | 14.75 | 0.00 | - | 5 | 485 | 30.66% |
| SBUX240920P00100000 | 2024-06-10 1:45PM EDT | 100.00 | 18.63 | 17.35 | 20.10 | -0.01 | -0.05% | 2 | 49 | 39.78% |
| SBUX240920P00105000 | 2024-05-22 9:45AM EDT | 105.00 | 26.91 | 21.60 | 25.50 | 0.00 | - | 1 | 0 | 48.87% |
| SBUX240920P00110000 | 2024-05-20 2:48PM EDT | 110.00 | 33.60 | 26.70 | 30.30 | 0.00 | - | 3 | 0 | 52.45% |
| SBUX240920P00115000 | 2024-04-09 11:48AM EDT | 115.00 | 28.40 | 37.80 | 42.00 | 0.00 | - | 3 | 0 | 91.19% |
| SBUX240920P00120000 | 2023-12-28 2:09PM EDT | 120.00 | 24.71 | 26.35 | 28.80 | 0.00 | - | 3 | 5 | 0.00% |
