Deutsche Märkte schließen in 3 Stunden
DAX
18.667,48 -59,28 (-0,32%) Euro Stoxx 50
5.026,27 -20,72 (-0,41%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.413,90 -12,00 (-0,49%) EUR/USD
1,0834 -0,0025 (-0,23%) Bitcoin EUR
64.640,62 -1.171,65 (-1,78%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:55.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00055000 | 2024-05-17 10:06AM EDT | 2024-05-24 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 2024-06-07 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621C00055000 | 2024-05-15 3:40PM EDT | 2024-06-21 | 20.70 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| SBUX240719C00055000 | 2024-05-13 12:23PM EDT | 2024-07-19 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX240920C00055000 | 2024-05-16 9:58AM EDT | 2024-09-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| SBUX241018C00055000 | 2024-05-21 10:20AM EDT | 2024-10-18 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| SBUX250117C00055000 | 2024-05-17 10:12AM EDT | 2025-01-17 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SBUX250321C00055000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SBUX250620C00055000 | 2024-05-16 2:20PM EDT | 2025-06-20 | 22.94 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 0.00% |
| SBUX260116C00055000 | 2024-05-20 10:42AM EDT | 2026-01-16 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SBUX260618C00055000 | 2024-05-16 3:19PM EDT | 2026-06-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00055000 | 2024-05-14 3:03PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 42 | 50.00% |
| SBUX240531P00055000 | 2024-05-15 11:23AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,239 | 50.00% |
| SBUX240607P00055000 | 2024-05-15 11:18AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| SBUX240621P00055000 | 2024-05-20 3:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 675 | 25.00% |
| SBUX240719P00055000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 25.00% |
| SBUX240816P00055000 | 2024-05-20 3:01PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| SBUX240920P00055000 | 2024-05-21 2:05PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 101 | 1,452 | 12.50% |
| SBUX241018P00055000 | 2024-05-20 9:38AM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 644 | 12.50% |
| SBUX250117P00055000 | 2024-05-21 2:45PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 27 | 1,713 | 12.50% |
| SBUX250321P00055000 | 2024-05-21 3:03PM EDT | 2025-03-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 12 | 338 | 6.25% |
| SBUX250620P00055000 | 2024-05-21 12:29PM EDT | 2025-06-20 | 1.27 | 0.00 | 0.00 | 0.00 | - | 9 | 346 | 6.25% |
| SBUX260116P00055000 | 2024-05-20 2:46PM EDT | 2026-01-16 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 6.25% |
| SBUX260618P00055000 | 2024-05-21 1:10PM EDT | 2026-06-18 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
