Deutsche Märkte schließen in 5 Stunden 53 Minuten
DAX
18.557,89 -119,98 (-0,64%) Euro Stoxx 50
4.997,21 -33,14 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,00 -14,50 (-0,62%) EUR/USD
1,0850 -0,0011 (-0,10%) Bitcoin EUR
62.365,59 -408,32 (-0,65%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00050000 | 2024-05-21 1:28PM EDT | 50.00 | 28.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX241018C00055000 | 2024-05-22 2:18PM EDT | 55.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX241018C00060000 | 2024-05-22 3:17PM EDT | 60.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX241018C00065000 | 2024-05-24 11:27AM EDT | 65.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX241018C00070000 | 2024-05-24 3:31PM EDT | 70.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX241018C00075000 | 2024-05-28 3:58PM EDT | 75.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| SBUX241018C00080000 | 2024-05-28 3:42PM EDT | 80.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| SBUX241018C00085000 | 2024-05-28 3:46PM EDT | 85.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| SBUX241018C00090000 | 2024-05-28 3:57PM EDT | 90.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 6.25% |
| SBUX241018C00095000 | 2024-05-28 3:59PM EDT | 95.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SBUX241018C00100000 | 2024-05-28 2:00PM EDT | 100.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| SBUX241018C00105000 | 2024-05-28 1:43PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SBUX241018C00110000 | 2024-05-24 3:46PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX241018C00115000 | 2024-05-23 9:47AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX241018C00120000 | 2024-05-23 3:39PM EDT | 120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX241018C00125000 | 2024-05-28 10:08AM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX241018C00130000 | 2024-05-28 10:08AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX241018C00135000 | 2024-05-28 10:07AM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX241018C00140000 | 2024-05-28 10:08AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX241018C00145000 | 2024-04-30 11:04AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00040000 | 2024-05-23 3:32PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX241018P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX241018P00050000 | 2024-05-28 1:18PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| SBUX241018P00055000 | 2024-05-28 1:20PM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SBUX241018P00060000 | 2024-05-28 12:57PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBUX241018P00065000 | 2024-05-28 12:56PM EDT | 65.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| SBUX241018P00070000 | 2024-05-28 2:47PM EDT | 70.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SBUX241018P00075000 | 2024-05-28 3:03PM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| SBUX241018P00080000 | 2024-05-28 1:07PM EDT | 80.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX241018P00085000 | 2024-05-28 11:52AM EDT | 85.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SBUX241018P00090000 | 2024-05-28 2:53PM EDT | 90.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX241018P00095000 | 2024-05-24 9:52AM EDT | 95.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX241018P00100000 | 2024-05-24 3:20PM EDT | 100.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX241018P00105000 | 2024-05-22 3:06PM EDT | 105.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SBUX241018P00110000 | 2024-05-21 1:43PM EDT | 110.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
