Deutsche Märkte schließen in 5 Stunden 47 Minuten
DAX
18.556,67 -121,20 (-0,65%) Euro Stoxx 50
4.997,09 -33,26 (-0,66%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.342,30 -14,20 (-0,60%) EUR/USD
1,0854 -0,0006 (-0,05%) Bitcoin EUR
62.468,52 -415,18 (-0,66%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321C00040000 | 2024-05-03 12:36PM EDT | 40.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00045000 | 2024-05-10 9:38AM EDT | 45.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00050000 | 2024-05-28 9:46AM EDT | 50.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00055000 | 2024-05-22 2:24PM EDT | 55.00 | 27.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250321C00060000 | 2024-05-28 11:55AM EDT | 60.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00065000 | 2024-05-20 11:09AM EDT | 65.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321C00070000 | 2024-05-23 9:36AM EDT | 70.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SBUX250321C00075000 | 2024-05-28 3:27PM EDT | 75.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX250321C00080000 | 2024-05-28 3:49PM EDT | 80.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.78% |
| SBUX250321C00085000 | 2024-05-28 11:44AM EDT | 85.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX250321C00090000 | 2024-05-28 3:49PM EDT | 90.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SBUX250321C00095000 | 2024-05-24 11:46AM EDT | 95.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SBUX250321C00100000 | 2024-05-28 2:49PM EDT | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SBUX250321C00105000 | 2024-05-28 1:38PM EDT | 105.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX250321C00110000 | 2024-05-23 12:21PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SBUX250321C00115000 | 2024-05-28 2:06PM EDT | 115.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX250321C00120000 | 2024-05-28 3:58PM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SBUX250321C00125000 | 2024-05-28 11:46AM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX250321C00130000 | 2024-05-23 2:37PM EDT | 130.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321P00040000 | 2024-05-17 9:30AM EDT | 40.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX250321P00045000 | 2024-05-28 1:16PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX250321P00050000 | 2024-05-22 1:23PM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| SBUX250321P00055000 | 2024-05-28 3:48PM EDT | 55.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SBUX250321P00060000 | 2024-05-24 2:25PM EDT | 60.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SBUX250321P00065000 | 2024-05-23 3:17PM EDT | 65.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SBUX250321P00070000 | 2024-05-28 3:08PM EDT | 70.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX250321P00075000 | 2024-05-28 3:04PM EDT | 75.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SBUX250321P00080000 | 2024-05-28 12:45PM EDT | 80.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321P00085000 | 2024-05-24 3:46PM EDT | 85.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX250321P00090000 | 2024-05-28 12:33PM EDT | 90.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321P00095000 | 2024-05-21 12:59PM EDT | 95.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250321P00100000 | 2024-05-17 10:49AM EDT | 100.00 | 24.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX250321P00105000 | 2024-05-16 2:16PM EDT | 105.00 | 30.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 110.00 | 24.93 | 32.30 | 36.55 | 0.00 | - | 3 | 3 | 45.29% |
