Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.825,48 +267,37 (+0,68%) Gold
2.391,90 +32,00 (+1,36%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.029,17 +3.602,25 (+6,38%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:21PM EDT. Markt geöffnet.
Strike:60.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00060000 | 2024-05-13 10:33AM EDT | 2024-05-17 | 16.70 | 15.35 | 15.95 | 0.00 | - | 2 | 9 | 164.65% |
| SBUX240524C00060000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 15.00 | 15.70 | 15.95 | 0.00 | - | - | 1 | 79.10% |
| SBUX240531C00060000 | 2024-05-13 3:16PM EDT | 2024-05-31 | 16.12 | 15.70 | 15.95 | 0.00 | - | 10 | 38 | 60.55% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 2024-06-07 | 14.10 | 14.30 | 15.95 | 0.00 | - | 10 | 9 | 58.20% |
| SBUX240621C00060000 | 2024-05-10 1:13PM EDT | 2024-06-21 | 16.09 | 15.40 | 15.85 | 0.00 | - | 5 | 118 | 41.90% |
| SBUX240719C00060000 | 2024-05-14 10:10AM EDT | 2024-07-19 | 15.90 | 14.55 | 16.10 | 0.00 | - | 3 | 38 | 38.99% |
| SBUX240920C00060000 | 2024-05-15 11:38AM EDT | 2024-09-20 | 16.37 | 16.40 | 16.65 | -0.98 | -5.65% | 6 | 54 | 35.33% |
| SBUX241018C00060000 | 2024-05-14 10:09AM EDT | 2024-10-18 | 17.60 | 16.65 | 16.95 | 0.00 | - | 2 | 258 | 35.02% |
| SBUX250117C00060000 | 2024-05-15 1:51PM EDT | 2025-01-17 | 17.80 | 17.55 | 17.80 | -0.01 | -0.06% | 2 | 273 | 33.75% |
| SBUX250321C00060000 | 2024-05-14 12:55PM EDT | 2025-03-21 | 18.20 | 18.10 | 18.45 | 0.00 | - | 2 | 57 | 33.75% |
| SBUX250620C00060000 | 2024-05-15 10:59AM EDT | 2025-06-20 | 18.70 | 18.60 | 19.20 | -0.45 | -2.35% | 1 | 47 | 33.14% |
| SBUX260116C00060000 | 2024-05-14 2:49PM EDT | 2026-01-16 | 20.31 | 20.30 | 20.70 | -0.24 | -1.17% | 21 | 108 | 32.14% |
| SBUX260618C00060000 | 2024-05-14 10:43AM EDT | 2026-06-18 | 21.85 | 21.35 | 21.85 | 0.00 | - | 1 | 164 | 32.22% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00060000 | 2024-05-08 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1,371 | 93.75% |
| SBUX240524P00060000 | 2024-05-15 1:17PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 182 | 115 | 50.00% |
| SBUX240531P00060000 | 2024-05-14 1:51PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.37 | 0.00 | - | 7 | 63 | 64.84% |
| SBUX240607P00060000 | 2024-05-13 10:24AM EDT | 2024-06-07 | 0.09 | 0.01 | 0.24 | 0.00 | - | 10 | 118 | 50.39% |
| SBUX240621P00060000 | 2024-05-15 10:20AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 20 | 1,391 | 34.38% |
| SBUX240719P00060000 | 2024-05-14 9:59AM EDT | 2024-07-19 | 0.12 | 0.05 | 0.10 | 0.00 | - | 50 | 869 | 29.20% |
| SBUX240816P00060000 | 2024-05-15 1:36PM EDT | 2024-08-16 | 0.38 | 0.36 | 0.40 | -0.02 | -5.00% | 3 | 20 | 32.52% |
| SBUX240920P00060000 | 2024-05-14 3:14PM EDT | 2024-09-20 | 0.55 | 0.53 | 0.56 | -0.03 | -5.17% | 2 | 1,353 | 30.25% |
| SBUX241018P00060000 | 2024-05-15 12:09PM EDT | 2024-10-18 | 0.69 | 0.65 | 0.68 | 0.00 | - | 2 | 1,085 | 28.93% |
| SBUX250117P00060000 | 2024-05-15 10:20AM EDT | 2025-01-17 | 1.29 | 1.29 | 1.33 | -0.07 | -5.15% | 57 | 2,788 | 28.42% |
| SBUX250321P00060000 | 2024-05-15 1:16PM EDT | 2025-03-21 | 1.78 | 1.74 | 1.84 | -0.09 | -4.81% | 1 | 4,042 | 28.59% |
| SBUX250620P00060000 | 2024-05-15 11:23AM EDT | 2025-06-20 | 2.35 | 2.24 | 2.44 | -0.03 | -1.26% | 54 | 788 | 28.18% |
| SBUX260116P00060000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 3.50 | 3.40 | 3.55 | 0.00 | - | 14 | 673 | 27.04% |
| SBUX260618P00060000 | 2024-05-15 1:40PM EDT | 2026-06-18 | 4.35 | 3.80 | 4.45 | +0.09 | +2.11% | 12 | 567 | 27.05% |
