Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.827,25 +269,14 (+0,68%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%) CMC Crypto 200
1.380,70 +112,76 (+8,89%) Nasdaq Compositive
16.727,50 +216,32 (+1,31%) S&P 500
5.300,45 +53,77 (+1,02%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:45PM EDT. Markt geöffnet.
Strike:65.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00065000 | 2024-05-09 10:36AM EDT | 2024-05-17 | 9.95 | 10.50 | 10.85 | 0.00 | - | 2 | 26 | 84.38% |
| SBUX240524C00065000 | 2024-05-14 2:42PM EDT | 2024-05-24 | 10.71 | 10.60 | 10.75 | 0.00 | - | 16 | 41 | 0.00% |
| SBUX240531C00065000 | 2024-05-03 1:10PM EDT | 2024-05-31 | 8.51 | 10.60 | 10.85 | 0.00 | - | 26 | 12 | 35.55% |
| SBUX240607C00065000 | 2024-05-13 1:35PM EDT | 2024-06-07 | 11.01 | 8.95 | 10.80 | 0.00 | - | 2 | 3 | 0.00% |
| SBUX240614C00065000 | 2024-05-13 10:21AM EDT | 2024-06-14 | 11.50 | 9.75 | 10.75 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240621C00065000 | 2024-05-14 11:08AM EDT | 2024-06-21 | 11.08 | 10.60 | 10.85 | 0.00 | - | 1 | 468 | 23.63% |
| SBUX240719C00065000 | 2024-05-15 12:10PM EDT | 2024-07-19 | 10.70 | 10.90 | 11.10 | -0.40 | -3.60% | 1 | 89 | 26.07% |
| SBUX240816C00065000 | 2024-05-14 12:53PM EDT | 2024-08-16 | 11.75 | 11.65 | 11.80 | 0.00 | - | 19 | 23 | 31.40% |
| SBUX240920C00065000 | 2024-05-14 10:41AM EDT | 2024-09-20 | 12.45 | 11.90 | 12.10 | 0.00 | - | 28 | 34 | 29.57% |
| SBUX241018C00065000 | 2024-05-14 11:36AM EDT | 2024-10-18 | 12.90 | 12.15 | 12.50 | 0.00 | - | 9 | 93 | 29.87% |
| SBUX250117C00065000 | 2024-05-15 12:41PM EDT | 2025-01-17 | 13.70 | 13.15 | 13.70 | 0.00 | - | 11 | 242 | 30.41% |
| SBUX250321C00065000 | 2024-05-14 12:54PM EDT | 2025-03-21 | 14.40 | 14.15 | 14.45 | 0.00 | - | 5 | 39 | 30.62% |
| SBUX250620C00065000 | 2024-05-14 3:58PM EDT | 2025-06-20 | 15.15 | 15.15 | 15.45 | -0.33 | -2.13% | 2 | 79 | 30.84% |
| SBUX260116C00065000 | 2024-05-15 1:07PM EDT | 2026-01-16 | 17.15 | 16.05 | 17.30 | -0.10 | -0.58% | 2 | 187 | 30.68% |
| SBUX260618C00065000 | 2024-05-13 3:54PM EDT | 2026-06-18 | 18.50 | 18.10 | 19.25 | 0.00 | - | 7 | 63 | 32.68% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00065000 | 2024-05-15 1:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 930 | 79.69% |
| SBUX240524P00065000 | 2024-05-14 3:24PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.03 | 0.00 | - | 224 | 150 | 43.75% |
| SBUX240531P00065000 | 2024-05-15 12:47PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 110 | 365 | 36.13% |
| SBUX240607P00065000 | 2024-05-15 1:37PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.07 | 0.00 | - | 161 | 166 | 32.23% |
| SBUX240614P00065000 | 2024-05-15 2:03PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 84 | 25 | 28.91% |
| SBUX240621P00065000 | 2024-05-15 1:33PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 30 | 6,088 | 26.76% |
| SBUX240719P00065000 | 2024-05-15 2:18PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 44 | 1,316 | 23.83% |
| SBUX240816P00065000 | 2024-05-15 2:14PM EDT | 2024-08-16 | 0.79 | 0.77 | 0.84 | -0.07 | -8.14% | 23 | 399 | 29.63% |
| SBUX240920P00065000 | 2024-05-15 12:42PM EDT | 2024-09-20 | 1.07 | 1.03 | 1.09 | -0.03 | -2.73% | 6 | 2,964 | 27.71% |
| SBUX241018P00065000 | 2024-05-15 10:54AM EDT | 2024-10-18 | 1.28 | 1.23 | 1.33 | -0.02 | -1.54% | 752 | 4,216 | 27.09% |
| SBUX250117P00065000 | 2024-05-15 2:14PM EDT | 2025-01-17 | 2.19 | 2.19 | 2.30 | -0.04 | -1.79% | 58 | 4,579 | 27.23% |
| SBUX250321P00065000 | 2024-05-15 12:40PM EDT | 2025-03-21 | 2.77 | 2.69 | 2.84 | -0.10 | -3.48% | 42 | 4,139 | 26.92% |
| SBUX250620P00065000 | 2024-05-15 1:37PM EDT | 2025-06-20 | 3.40 | 3.45 | 3.55 | -0.05 | -1.45% | 43 | 1,869 | 26.58% |
| SBUX260116P00065000 | 2024-05-15 11:36AM EDT | 2026-01-16 | 4.80 | 4.75 | 4.95 | 0.00 | - | 30 | 2,619 | 25.98% |
| SBUX260618P00065000 | 2024-05-13 12:28PM EDT | 2026-06-18 | 5.29 | 5.70 | 5.90 | 0.00 | - | 2 | 574 | 25.85% |
