Deutsche Märkte geschlossen
DAX
18.494,89 -62,38 (-0,34%) Euro Stoxx 50
5.016,48 -34,83 (-0,69%) Dow Jones 30
38.850,24 +51,25 (+0,13%) Gold
2.328,80 +3,80 (+0,16%) EUR/USD
1,0762 -0,0042 (-0,39%) Bitcoin EUR
65.095,95 +268,40 (+0,41%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:22PM EDT. Markt geöffnet.
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618C00040000 | 2024-06-10 12:28PM EDT | 40.00 | 42.50 | 40.00 | 45.00 | +0.43 | +1.02% | 1 | 97 | 50.59% |
| SBUX260618C00045000 | 2024-06-07 10:34AM EDT | 45.00 | 39.00 | 36.00 | 40.50 | 0.00 | - | 1 | 57 | 46.28% |
| SBUX260618C00050000 | 2024-06-10 1:35PM EDT | 50.00 | 34.00 | 32.00 | 37.00 | -0.92 | -2.63% | 2 | 83 | 46.07% |
| SBUX260618C00055000 | 2024-06-05 3:20PM EDT | 55.00 | 30.35 | 28.65 | 31.60 | 0.00 | - | 4 | 128 | 38.46% |
| SBUX260618C00060000 | 2024-06-10 9:58AM EDT | 60.00 | 27.00 | 25.10 | 27.80 | +0.50 | +1.89% | 1 | 165 | 36.66% |
| SBUX260618C00065000 | 2024-06-10 1:19PM EDT | 65.00 | 22.50 | 22.50 | 24.55 | -0.60 | -2.60% | 2 | 76 | 35.97% |
| SBUX260618C00070000 | 2024-06-07 2:31PM EDT | 70.00 | 20.16 | 19.85 | 20.85 | 0.00 | - | 55 | 0 | 33.53% |
| SBUX260618C00075000 | 2024-06-10 10:47AM EDT | 75.00 | 17.30 | 16.15 | 18.25 | -0.66 | -3.67% | 3 | 15,428 | 33.34% |
| SBUX260618C00080000 | 2024-06-10 1:16PM EDT | 80.00 | 15.05 | 14.60 | 15.30 | -0.05 | -0.33% | 3,282 | 17,210 | 31.77% |
| SBUX260618C00085000 | 2024-06-10 12:38PM EDT | 85.00 | 12.72 | 12.30 | 13.15 | -0.01 | -0.08% | 1 | 4,188 | 31.46% |
| SBUX260618C00090000 | 2024-06-07 10:24AM EDT | 90.00 | 10.74 | 10.55 | 11.10 | -0.36 | -3.24% | 10 | 1,841 | 30.85% |
| SBUX260618C00095000 | 2024-06-07 1:49PM EDT | 95.00 | 8.65 | 8.50 | 10.05 | 0.00 | - | 7 | 99 | 31.91% |
| SBUX260618C00100000 | 2024-06-10 1:14PM EDT | 100.00 | 7.50 | 6.30 | 7.80 | -0.33 | -4.21% | 3 | 0 | 29.90% |
| SBUX260618C00105000 | 2024-06-07 10:29AM EDT | 105.00 | 6.60 | 4.90 | 7.20 | 0.00 | - | 8 | 157 | 31.13% |
| SBUX260618C00110000 | 2024-06-05 3:47PM EDT | 110.00 | 4.80 | 4.15 | 5.70 | 0.00 | - | 1 | 181 | 29.93% |
| SBUX260618C00115000 | 2024-06-03 2:34PM EDT | 115.00 | 3.93 | 3.20 | 4.55 | 0.00 | - | 9 | 131 | 29.12% |
| SBUX260618C00120000 | 2024-06-10 10:30AM EDT | 120.00 | 3.50 | 3.20 | 3.70 | -0.05 | -1.41% | 1 | 74 | 28.69% |
| SBUX260618C00125000 | 2024-05-23 2:07PM EDT | 125.00 | 2.08 | 1.86 | 3.15 | 0.00 | - | 15 | 44 | 28.77% |
| SBUX260618C00130000 | 2024-05-17 3:06PM EDT | 130.00 | 1.50 | 1.66 | 3.10 | 0.00 | - | 1 | 37 | 30.19% |
| SBUX260618C00135000 | 2024-06-07 2:56PM EDT | 135.00 | 1.90 | 1.66 | 2.20 | 0.00 | - | 1 | 531 | 28.61% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618P00040000 | 2024-06-10 11:41AM EDT | 40.00 | 1.02 | 0.50 | 1.18 | +0.10 | +10.87% | 6 | 64 | 36.95% |
| SBUX260618P00045000 | 2024-06-07 2:49PM EDT | 45.00 | 1.38 | 0.05 | 2.85 | +0.04 | +2.99% | 1 | 109 | 41.50% |
| SBUX260618P00050000 | 2024-06-10 12:48PM EDT | 50.00 | 1.91 | 0.55 | 2.24 | -0.01 | -0.52% | 13 | 0 | 32.94% |
| SBUX260618P00055000 | 2024-06-10 12:48PM EDT | 55.00 | 2.61 | 2.50 | 2.83 | -0.03 | -1.14% | 5 | 87 | 30.53% |
| SBUX260618P00060000 | 2024-06-10 12:57PM EDT | 60.00 | 3.55 | 3.00 | 4.35 | -0.05 | -1.39% | 24 | 0 | 30.97% |
| SBUX260618P00065000 | 2024-06-10 12:48PM EDT | 65.00 | 4.70 | 3.80 | 5.15 | 0.00 | - | 17 | 629 | 28.26% |
| SBUX260618P00070000 | 2024-06-06 12:55PM EDT | 70.00 | 6.05 | 5.60 | 7.50 | 0.00 | - | 11 | 532 | 29.25% |
| SBUX260618P00075000 | 2024-06-07 10:29AM EDT | 75.00 | 7.73 | 7.95 | 9.40 | 0.00 | - | 35 | 561 | 28.21% |
| SBUX260618P00080000 | 2024-06-06 2:18PM EDT | 80.00 | 9.85 | 9.65 | 11.70 | 0.00 | - | 155 | 442 | 27.45% |
| SBUX260618P00085000 | 2024-06-10 11:25AM EDT | 85.00 | 12.52 | 11.70 | 15.00 | +0.02 | +0.16% | 5 | 352 | 28.24% |
| SBUX260618P00090000 | 2024-06-07 10:43AM EDT | 90.00 | 14.75 | 13.40 | 16.55 | 0.00 | - | 1 | 46 | 24.62% |
| SBUX260618P00095000 | 2024-06-04 12:38PM EDT | 95.00 | 17.65 | 17.35 | 19.80 | 0.00 | - | 1 | 164 | 24.04% |
| SBUX260618P00100000 | 2024-06-04 12:31PM EDT | 100.00 | 19.85 | 21.25 | 24.00 | 0.00 | - | 2 | 19 | 25.05% |
| SBUX260618P00105000 | 2024-05-31 12:37PM EDT | 105.00 | 25.70 | 24.05 | 26.45 | 0.00 | - | 2 | 14 | 21.14% |
| SBUX260618P00110000 | 2024-05-20 1:18PM EDT | 110.00 | 32.41 | 27.85 | 31.05 | 0.00 | - | 1 | 5 | 22.10% |
| SBUX260618P00115000 | 2024-05-21 1:41PM EDT | 115.00 | 37.35 | 32.60 | 35.05 | 0.00 | - | 105 | 0 | 20.72% |
| SBUX260618P00120000 | 2024-05-15 10:30AM EDT | 120.00 | 44.87 | 36.50 | 41.00 | 0.00 | - | 2 | 0 | 25.63% |
| SBUX260618P00125000 | 2024-06-06 1:24PM EDT | 125.00 | 42.50 | 41.50 | 46.00 | 0.00 | - | - | 0 | 27.28% |
| SBUX260618P00130000 | 2024-04-02 12:35PM EDT | 130.00 | 40.44 | 53.05 | 58.00 | 0.00 | - | - | 0 | 47.13% |
| SBUX260618P00135000 | 2024-05-02 10:54AM EDT | 135.00 | 61.29 | 52.00 | 57.00 | 0.00 | - | - | 0 | 33.47% |
