Deutsche Märkte schließen in 4 Stunden 9 Minuten
DAX
18.552,69 -125,18 (-0,67%) Euro Stoxx 50
4.989,23 -41,12 (-0,82%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.345,10 -11,40 (-0,48%) EUR/USD
1,0839 -0,0021 (-0,20%) Bitcoin EUR
62.589,07 -676,95 (-1,07%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116C00040000 | 2024-05-13 10:16AM EDT | 40.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| SBUX260116C00045000 | 2024-05-22 10:32AM EDT | 45.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| SBUX260116C00050000 | 2024-05-22 10:46AM EDT | 50.00 | 32.32 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| SBUX260116C00055000 | 2024-05-20 10:42AM EDT | 55.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SBUX260116C00060000 | 2024-05-28 9:49AM EDT | 60.00 | 23.09 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 0.00% |
| SBUX260116C00065000 | 2024-05-28 1:46PM EDT | 65.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 26 | 224 | 0.00% |
| SBUX260116C00070000 | 2024-05-28 1:16PM EDT | 70.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 9 | 438 | 0.00% |
| SBUX260116C00075000 | 2024-05-28 1:42PM EDT | 75.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 10 | 614 | 0.00% |
| SBUX260116C00080000 | 2024-05-28 3:28PM EDT | 80.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 716 | 0.78% |
| SBUX260116C00085000 | 2024-05-28 3:05PM EDT | 85.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 2 | 326 | 1.56% |
| SBUX260116C00090000 | 2024-05-28 3:38PM EDT | 90.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 15,728 | 3.13% |
| SBUX260116C00095000 | 2024-05-28 3:59PM EDT | 95.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 32 | 23,152 | 3.13% |
| SBUX260116C00100000 | 2024-05-24 10:41AM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 5,035 | 3.13% |
| SBUX260116C00105000 | 2024-05-28 12:58PM EDT | 105.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 20 | 1,082 | 6.25% |
| SBUX260116C00110000 | 2024-05-28 3:11PM EDT | 110.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 8 | 1,963 | 6.25% |
| SBUX260116C00115000 | 2024-05-24 12:53PM EDT | 115.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 4 | 348 | 6.25% |
| SBUX260116C00120000 | 2024-05-28 9:52AM EDT | 120.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 572 | 6.25% |
| SBUX260116C00125000 | 2024-05-28 12:25PM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 6.25% |
| SBUX260116C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 6.25% |
| SBUX260116C00135000 | 2024-05-28 1:55PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 6.25% |
| SBUX260116C00140000 | 2024-05-17 2:38PM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 222 | 12.50% |
| SBUX260116C00145000 | 2024-05-23 3:47PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 986 | 12.50% |
| SBUX260116C00150000 | 2024-05-28 10:40AM EDT | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| SBUX260116C00155000 | 2024-05-28 1:59PM EDT | 155.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 1,205 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116P00040000 | 2024-05-28 1:30PM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 12.50% |
| SBUX260116P00045000 | 2024-05-28 1:31PM EDT | 45.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 12.50% |
| SBUX260116P00050000 | 2024-05-28 1:33PM EDT | 50.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 1,482 | 6.25% |
| SBUX260116P00055000 | 2024-05-28 1:45PM EDT | 55.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 215 | 6.25% |
| SBUX260116P00060000 | 2024-05-28 1:39PM EDT | 60.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 5 | 669 | 3.13% |
| SBUX260116P00065000 | 2024-05-28 12:46PM EDT | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,602 | 3.13% |
| SBUX260116P00070000 | 2024-05-28 12:20PM EDT | 70.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 200 | 2,353 | 1.56% |
| SBUX260116P00075000 | 2024-05-28 3:59PM EDT | 75.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 1,489 | 0.78% |
| SBUX260116P00080000 | 2024-05-28 11:19AM EDT | 80.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 25 | 660 | 0.00% |
| SBUX260116P00085000 | 2024-05-28 3:04PM EDT | 85.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,137 | 0.00% |
| SBUX260116P00090000 | 2024-05-28 11:56AM EDT | 90.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 2 | 571 | 0.00% |
| SBUX260116P00095000 | 2024-05-17 11:02AM EDT | 95.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5,388 | 0.00% |
| SBUX260116P00100000 | 2024-05-22 3:15PM EDT | 100.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 17 | 1,777 | 0.00% |
| SBUX260116P00105000 | 2024-05-28 10:57AM EDT | 105.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| SBUX260116P00110000 | 2024-05-22 11:31AM EDT | 110.00 | 29.94 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SBUX260116P00115000 | 2024-05-17 9:35AM EDT | 115.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SBUX260116P00120000 | 2024-04-24 12:13PM EDT | 120.00 | 32.30 | 38.55 | 43.35 | 0.00 | - | 2 | 0 | 22.97% |
| SBUX260116P00125000 | 2024-04-02 12:29PM EDT | 125.00 | 35.64 | 48.05 | 52.50 | 0.00 | - | 3 | 0 | 41.08% |
| SBUX260116P00130000 | 2023-11-06 2:22PM EDT | 130.00 | 28.40 | 31.95 | 34.75 | 0.00 | - | 10 | 2 | 0.00% |
| SBUX260116P00135000 | 2024-04-08 3:42PM EDT | 135.00 | 47.93 | 59.50 | 64.50 | 0.00 | - | 1 | 0 | 50.70% |
| SBUX260116P00140000 | 2023-09-25 12:26PM EDT | 140.00 | 47.10 | 45.00 | 47.55 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX260116P00145000 | 2023-12-15 11:59AM EDT | 145.00 | 47.25 | 50.55 | 54.35 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX260116P00150000 | 2023-11-03 2:16PM EDT | 150.00 | 47.76 | 49.15 | 53.00 | 0.00 | - | 2 | 0 | 0.00% |
