Deutsche Märkte schließen in 4 Stunden 38 Minuten
DAX
18.572,64 -105,23 (-0,56%) Euro Stoxx 50
4.995,97 -34,38 (-0,68%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.346,40 -10,10 (-0,43%) EUR/USD
1,0851 -0,0009 (-0,09%) Bitcoin EUR
62.551,70 -560,65 (-0,89%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620C00040000 | 2024-05-22 9:45AM EDT | 40.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SBUX250620C00045000 | 2024-05-20 12:26PM EDT | 45.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| SBUX250620C00050000 | 2024-05-09 10:29AM EDT | 50.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SBUX250620C00055000 | 2024-05-28 9:48AM EDT | 55.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250620C00060000 | 2024-05-28 2:51PM EDT | 60.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SBUX250620C00065000 | 2024-05-22 10:23AM EDT | 65.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 8 | 125 | 0.00% |
| SBUX250620C00070000 | 2024-05-28 1:23PM EDT | 70.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 789 | 0.00% |
| SBUX250620C00075000 | 2024-05-24 12:19PM EDT | 75.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 7 | 557 | 0.00% |
| SBUX250620C00080000 | 2024-05-28 3:55PM EDT | 80.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 20 | 2,093 | 0.78% |
| SBUX250620C00085000 | 2024-05-28 3:55PM EDT | 85.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SBUX250620C00090000 | 2024-05-28 3:06PM EDT | 90.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 885 | 3.13% |
| SBUX250620C00095000 | 2024-05-28 3:31PM EDT | 95.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,038 | 3.13% |
| SBUX250620C00100000 | 2024-05-28 3:22PM EDT | 100.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 8 | 2,760 | 6.25% |
| SBUX250620C00105000 | 2024-05-24 1:29PM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 1,195 | 6.25% |
| SBUX250620C00110000 | 2024-05-28 12:48PM EDT | 110.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 3 | 451 | 6.25% |
| SBUX250620C00115000 | 2024-05-24 10:06AM EDT | 115.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX250620C00120000 | 2024-05-24 12:28PM EDT | 120.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 633 | 6.25% |
| SBUX250620C00125000 | 2024-05-24 12:58PM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SBUX250620C00130000 | 2024-05-23 9:57AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| SBUX250620C00135000 | 2024-05-24 1:03PM EDT | 135.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| SBUX250620C00140000 | 2024-05-22 3:41PM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 132 | 12.50% |
| SBUX250620C00145000 | 2024-05-23 9:30AM EDT | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4,847 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250620P00040000 | 2024-05-28 1:00PM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SBUX250620P00045000 | 2024-05-28 1:01PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 175 | 12.50% |
| SBUX250620P00050000 | 2024-05-28 12:57PM EDT | 50.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 514 | 12.50% |
| SBUX250620P00055000 | 2024-05-28 1:14PM EDT | 55.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 14 | 358 | 6.25% |
| SBUX250620P00060000 | 2024-05-28 12:59PM EDT | 60.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,192 | 6.25% |
| SBUX250620P00065000 | 2024-05-24 3:49PM EDT | 65.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 20 | 1,942 | 3.13% |
| SBUX250620P00070000 | 2024-05-28 3:28PM EDT | 70.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 805 | 3,613 | 3.13% |
| SBUX250620P00075000 | 2024-05-24 11:29AM EDT | 75.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.78% |
| SBUX250620P00080000 | 2024-05-24 2:47PM EDT | 80.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 88 | 638 | 0.00% |
| SBUX250620P00085000 | 2024-05-24 3:21PM EDT | 85.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 756 | 0.00% |
| SBUX250620P00090000 | 2024-05-28 11:28AM EDT | 90.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SBUX250620P00095000 | 2024-05-21 3:01PM EDT | 95.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SBUX250620P00100000 | 2024-05-24 12:10PM EDT | 100.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| SBUX250620P00105000 | 2024-05-28 10:57AM EDT | 105.00 | 26.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX250620P00110000 | 2024-05-20 11:33AM EDT | 110.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| SBUX250620P00115000 | 2024-04-11 9:33AM EDT | 115.00 | 28.30 | 37.00 | 41.95 | 0.00 | - | 37 | 47 | 43.90% |
| SBUX250620P00120000 | 2024-03-11 12:06PM EDT | 120.00 | 27.98 | 31.55 | 36.40 | 0.00 | - | 1 | 7 | 0.00% |
| SBUX250620P00130000 | 2024-05-20 2:05PM EDT | 130.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250620P00135000 | 2024-03-15 9:30AM EDT | 135.00 | 43.43 | 47.55 | 52.35 | 0.00 | - | - | 0 | 0.00% |
