Deutsche Märkte schließen in 5 Stunden 33 Minuten
DAX
18.561,93 -115,94 (-0,62%) Euro Stoxx 50
4.997,69 -32,66 (-0,65%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,00 -11,50 (-0,49%) EUR/USD
1,0855 -0,0005 (-0,04%) Bitcoin EUR
62.429,17 -519,28 (-0,82%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00040000 | 2024-05-15 1:05PM EDT | 40.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117C00045000 | 2024-05-22 11:16AM EDT | 45.00 | 35.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117C00050000 | 2024-05-24 1:41PM EDT | 50.00 | 29.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117C00055000 | 2024-05-28 2:10PM EDT | 55.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250117C00060000 | 2024-05-28 2:11PM EDT | 60.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX250117C00065000 | 2024-05-28 2:14PM EDT | 65.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117C00070000 | 2024-05-28 3:54PM EDT | 70.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SBUX250117C00075000 | 2024-05-28 3:55PM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SBUX250117C00080000 | 2024-05-28 3:53PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| SBUX250117C00082500 | 2024-05-28 3:59PM EDT | 82.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| SBUX250117C00085000 | 2024-05-28 3:59PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| SBUX250117C00087500 | 2024-05-28 3:19PM EDT | 87.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SBUX250117C00090000 | 2024-05-28 3:29PM EDT | 90.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| SBUX250117C00092500 | 2024-05-28 3:25PM EDT | 92.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| SBUX250117C00095000 | 2024-05-28 3:28PM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| SBUX250117C00097500 | 2024-05-28 10:03AM EDT | 97.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SBUX250117C00100000 | 2024-05-28 3:59PM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 6.25% |
| SBUX250117C00105000 | 2024-05-28 2:32PM EDT | 105.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SBUX250117C00110000 | 2024-05-28 3:54PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| SBUX250117C00115000 | 2024-05-24 3:56PM EDT | 115.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SBUX250117C00120000 | 2024-05-28 1:24PM EDT | 120.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SBUX250117C00125000 | 2024-05-28 3:18PM EDT | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SBUX250117C00130000 | 2024-05-24 3:56PM EDT | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX250117C00135000 | 2024-05-23 12:00PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX250117C00140000 | 2024-05-28 2:27PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX250117C00145000 | 2024-05-28 3:17PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SBUX250117C00150000 | 2024-05-24 10:28AM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX250117C00155000 | 2024-05-24 10:29AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX250117C00160000 | 2024-05-28 10:05AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX250117C00165000 | 2024-05-22 9:30AM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00040000 | 2024-05-28 1:17PM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| SBUX250117P00045000 | 2024-05-28 3:43PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SBUX250117P00050000 | 2024-05-28 2:50PM EDT | 50.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SBUX250117P00055000 | 2024-05-28 3:05PM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| SBUX250117P00060000 | 2024-05-28 3:42PM EDT | 60.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SBUX250117P00065000 | 2024-05-28 3:59PM EDT | 65.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SBUX250117P00070000 | 2024-05-28 3:48PM EDT | 70.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SBUX250117P00075000 | 2024-05-28 3:55PM EDT | 75.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| SBUX250117P00080000 | 2024-05-28 3:55PM EDT | 80.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX250117P00082500 | 2024-05-28 3:19PM EDT | 82.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX250117P00085000 | 2024-05-28 1:07PM EDT | 85.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00087500 | 2024-05-28 12:53PM EDT | 87.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00090000 | 2024-05-24 3:23PM EDT | 90.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250117P00092500 | 2024-05-28 12:53PM EDT | 92.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00095000 | 2024-05-24 3:23PM EDT | 95.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00097500 | 2024-05-17 11:56AM EDT | 97.50 | 20.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX250117P00100000 | 2024-05-24 3:21PM EDT | 100.00 | 21.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX250117P00105000 | 2024-05-23 3:44PM EDT | 105.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SBUX250117P00110000 | 2024-05-23 3:57PM EDT | 110.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SBUX250117P00115000 | 2024-05-28 3:03PM EDT | 115.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SBUX250117P00120000 | 2024-05-09 11:28AM EDT | 120.00 | 44.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00125000 | 2024-05-28 3:03PM EDT | 125.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| SBUX250117P00130000 | 2024-05-28 3:03PM EDT | 130.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| SBUX250117P00135000 | 2023-11-14 11:21AM EDT | 135.00 | 30.25 | 37.30 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00140000 | 2024-05-22 3:42PM EDT | 140.00 | 59.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX250117P00145000 | 2024-05-22 3:42PM EDT | 145.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX250117P00150000 | 2023-03-31 12:10PM EDT | 150.00 | 46.08 | 36.20 | 37.40 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX250117P00155000 | 2024-05-22 3:42PM EDT | 155.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 79.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00165000 | 2024-05-22 3:42PM EDT | 165.00 | 84.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
