Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.829,07 +270,96 (+0,68%) Bitcoin EUR
60.447,69 +4.020,41 (+7,12%) CMC Crypto 200
1.381,43 +113,48 (+8,95%) Nasdaq Compositive
16.725,40 +214,22 (+1,30%) S&P 500
5.299,84 +53,16 (+1,01%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:01PM EDT. Markt geöffnet.
Strike:105.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00105000 | 2024-05-14 3:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 2,466 | 50.00% |
| SBUX240524C00105000 | 2024-05-14 10:02AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 255 | 110.74% |
| SBUX240531C00105000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 28 | 49 | 57.81% |
| SBUX240607C00105000 | 2024-05-09 10:18AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 74 | 52.34% |
| SBUX240621C00105000 | 2024-05-15 2:26PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 54 | 6,204 | 44.34% |
| SBUX240719C00105000 | 2024-05-15 11:04AM EDT | 2024-07-19 | 0.12 | 0.01 | 0.10 | +0.04 | +50.00% | 61 | 1,919 | 37.11% |
| SBUX240920C00105000 | 2024-05-14 3:55PM EDT | 2024-09-20 | 0.20 | 0.14 | 0.40 | 0.00 | - | 9 | 2,090 | 33.94% |
| SBUX241018C00105000 | 2024-05-13 10:47AM EDT | 2024-10-18 | 0.24 | 0.20 | 0.27 | -0.03 | -11.11% | 1 | 704 | 28.47% |
| SBUX250117C00105000 | 2024-05-15 2:30PM EDT | 2025-01-17 | 0.53 | 0.50 | 0.54 | -0.08 | -13.11% | 5 | 7,275 | 26.10% |
| SBUX250321C00105000 | 2024-05-15 10:55AM EDT | 2025-03-21 | 0.80 | 0.80 | 0.88 | -0.10 | -11.11% | 22 | 158 | 26.20% |
| SBUX250620C00105000 | 2024-05-15 12:50PM EDT | 2025-06-20 | 1.33 | 1.25 | 1.36 | -0.03 | -2.21% | 1 | 1,194 | 25.94% |
| SBUX260116C00105000 | 2024-05-15 12:00PM EDT | 2026-01-16 | 2.54 | 2.56 | 2.72 | -0.18 | -6.62% | 4 | 1,131 | 26.31% |
| SBUX260618C00105000 | 2024-05-15 1:17PM EDT | 2026-06-18 | 3.85 | 3.70 | 4.10 | +0.15 | +4.05% | 3 | 142 | 27.56% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00105000 | 2024-05-01 10:34AM EDT | 2024-05-17 | 30.67 | 27.85 | 31.65 | 0.00 | - | 3 | 46 | 235.35% |
| SBUX240524P00105000 | 2024-05-01 11:48AM EDT | 2024-05-24 | 31.70 | 27.90 | 31.70 | 0.00 | - | 1 | 0 | 131.64% |
| SBUX240621P00105000 | 2024-05-13 12:37PM EDT | 2024-06-21 | 29.04 | 28.95 | 31.50 | 0.00 | - | 1 | 1,835 | 77.42% |
| SBUX240719P00105000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 30.00 | 28.65 | 30.45 | 0.00 | - | 36 | 205 | 62.11% |
| SBUX240920P00105000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 32.10 | 28.60 | 30.10 | 0.00 | - | 2 | 52 | 40.60% |
| SBUX241018P00105000 | 2024-04-01 12:46PM EDT | 2024-10-18 | 14.70 | 29.90 | 33.75 | 0.00 | - | 7 | 22 | 51.12% |
| SBUX250117P00105000 | 2024-05-13 11:57AM EDT | 2025-01-17 | 29.16 | 28.10 | 31.40 | 0.00 | - | 1 | 854 | 38.26% |
| SBUX250321P00105000 | 2024-05-13 11:57AM EDT | 2025-03-21 | 29.16 | 28.40 | 30.05 | 0.00 | - | 1 | 1 | 25.81% |
| SBUX250620P00105000 | 2024-05-09 11:33AM EDT | 2025-06-20 | 30.57 | 27.85 | 31.70 | 0.00 | - | 1 | 9 | 31.43% |
| SBUX260116P00105000 | 2024-05-06 9:54AM EDT | 2026-01-16 | 32.00 | 29.25 | 31.55 | 0.00 | - | 1 | 81 | 24.95% |
| SBUX260618P00105000 | 2024-05-01 11:55AM EDT | 2026-06-18 | 31.74 | 29.75 | 30.40 | 0.00 | - | 5 | 9 | 18.11% |
