Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%) CMC Crypto 200
1.389,12 +121,18 (+9,56%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:100.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00100000 | 2024-05-15 1:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 6,826 | 106.25% |
| SBUX240524C00100000 | 2024-05-15 11:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 188 | 59.38% |
| SBUX240531C00100000 | 2024-05-14 3:02PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 1,252 | 50.00% |
| SBUX240607C00100000 | 2024-05-15 10:09AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 30 | 33 | 47.46% |
| SBUX240614C00100000 | 2024-05-07 3:43PM EDT | 2024-06-14 | 0.08 | 0.00 | 2.16 | 0.00 | - | - | 2 | 78.61% |
| SBUX240621C00100000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 57 | 14,522 | 40.72% |
| SBUX240719C00100000 | 2024-05-15 3:06PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.15 | 0.00 | - | 83 | 3,447 | 34.86% |
| SBUX240816C00100000 | 2024-05-15 12:22PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.40 | -0.02 | -8.00% | 32 | 48 | 35.25% |
| SBUX240920C00100000 | 2024-05-15 3:12PM EDT | 2024-09-20 | 0.29 | 0.20 | 0.49 | 0.00 | - | 163 | 2,038 | 31.49% |
| SBUX241018C00100000 | 2024-05-15 11:11AM EDT | 2024-10-18 | 0.33 | 0.25 | 0.40 | -0.02 | -5.71% | 91 | 2,748 | 27.27% |
| SBUX250117C00100000 | 2024-05-15 3:55PM EDT | 2025-01-17 | 0.79 | 0.78 | 0.80 | -0.06 | -7.06% | 316 | 6,112 | 25.61% |
| SBUX250321C00100000 | 2024-05-15 2:34PM EDT | 2025-03-21 | 1.23 | 1.18 | 1.66 | -0.01 | -0.81% | 24 | 604 | 28.30% |
| SBUX250620C00100000 | 2024-05-15 9:50AM EDT | 2025-06-20 | 1.85 | 1.76 | 1.90 | 0.00 | - | 2 | 2,803 | 26.03% |
| SBUX260116C00100000 | 2024-05-15 3:53PM EDT | 2026-01-16 | 3.37 | 3.30 | 4.10 | -0.05 | -1.45% | 33 | 5,040 | 28.38% |
| SBUX260618C00100000 | 2024-05-15 2:14PM EDT | 2026-06-18 | 4.80 | 4.55 | 4.95 | +0.24 | +5.26% | 15 | 481 | 27.62% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00100000 | 2024-05-15 11:24AM EDT | 2024-05-17 | 24.80 | 23.00 | 26.75 | +0.30 | +1.22% | 1 | 236 | 214.45% |
| SBUX240607P00100000 | 2024-05-03 2:48PM EDT | 2024-06-07 | 26.70 | 22.90 | 26.00 | 0.00 | - | 1 | 1 | 57.81% |
| SBUX240621P00100000 | 2024-05-13 9:45AM EDT | 2024-06-21 | 24.50 | 24.35 | 25.05 | 0.00 | - | 4 | 2,741 | 55.47% |
| SBUX240719P00100000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 27.12 | 23.05 | 25.10 | 0.00 | - | 2 | 277 | 49.66% |
| SBUX240816P00100000 | 2024-05-13 10:41AM EDT | 2024-08-16 | 23.70 | 22.85 | 26.70 | 0.00 | - | 2 | 2 | 58.50% |
| SBUX240920P00100000 | 2024-05-15 3:46PM EDT | 2024-09-20 | 24.80 | 23.10 | 26.60 | -0.17 | -0.68% | 3 | 1,159 | 49.17% |
| SBUX241018P00100000 | 2024-05-15 11:24AM EDT | 2024-10-18 | 24.85 | 24.55 | 25.20 | +0.38 | +1.55% | 1 | 1,627 | 33.25% |
| SBUX250117P00100000 | 2024-05-15 10:36AM EDT | 2025-01-17 | 25.00 | 24.35 | 25.15 | +0.06 | +0.24% | 1 | 2,759 | 26.07% |
| SBUX250321P00100000 | 2024-05-10 11:47AM EDT | 2025-03-21 | 24.45 | 22.85 | 26.80 | 0.00 | - | 2 | 6 | 32.67% |
| SBUX250620P00100000 | 2024-05-09 2:34PM EDT | 2025-06-20 | 25.08 | 24.65 | 27.45 | 0.00 | - | 1 | 25 | 31.41% |
| SBUX260116P00100000 | 2024-05-14 3:07PM EDT | 2026-01-16 | 25.26 | 24.10 | 26.25 | 0.00 | - | 1 | 1,719 | 21.34% |
| SBUX260618P00100000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 27.90 | 25.45 | 27.10 | 0.00 | - | 4 | 18 | 21.77% |
