Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.872,24 +314,13 (+0,79%) Bitcoin EUR
60.649,88 +4.047,53 (+7,15%) CMC Crypto 200
1.386,13 +118,19 (+9,32%) Nasdaq Compositive
16.741,23 +230,05 (+1,39%) S&P 500
5.303,76 +57,08 (+1,09%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:36PM EDT. Markt geöffnet.
Strike:80.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00080000 | 2024-05-15 3:12PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 396 | 9,033 | 32.81% |
| SBUX240524C00080000 | 2024-05-15 2:59PM EDT | 2024-05-24 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2,963 | 1,030 | 23.54% |
| SBUX240531C00080000 | 2024-05-15 3:13PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.17 | -0.03 | -15.00% | 245 | 2,182 | 20.22% |
| SBUX240607C00080000 | 2024-05-15 2:56PM EDT | 2024-06-07 | 0.25 | 0.24 | 0.28 | -0.07 | -21.87% | 83 | 1,427 | 19.73% |
| SBUX240614C00080000 | 2024-05-15 3:01PM EDT | 2024-06-14 | 0.39 | 0.37 | 0.40 | -0.04 | -9.30% | 230 | 195 | 19.58% |
| SBUX240621C00080000 | 2024-05-15 3:17PM EDT | 2024-06-21 | 0.50 | 0.48 | 0.51 | -0.04 | -7.41% | 969 | 29,208 | 19.34% |
| SBUX240628C00080000 | 2024-05-15 2:51PM EDT | 2024-06-28 | 0.67 | 0.59 | 0.64 | -0.02 | -2.90% | 25 | 125 | 19.46% |
| SBUX240719C00080000 | 2024-05-15 3:17PM EDT | 2024-07-19 | 1.00 | 0.96 | 1.00 | -0.07 | -6.54% | 1,911 | 14,882 | 19.62% |
| SBUX240816C00080000 | 2024-05-15 3:17PM EDT | 2024-08-16 | 2.36 | 2.28 | 2.34 | -0.03 | -1.26% | 250 | 4,572 | 26.17% |
| SBUX240920C00080000 | 2024-05-15 3:02PM EDT | 2024-09-20 | 2.80 | 2.73 | 2.80 | -0.05 | -1.75% | 69 | 9,297 | 25.04% |
| SBUX241018C00080000 | 2024-05-15 12:01PM EDT | 2024-10-18 | 3.30 | 3.20 | 3.30 | -0.05 | -1.49% | 78 | 2,868 | 25.31% |
| SBUX250117C00080000 | 2024-05-15 3:06PM EDT | 2025-01-17 | 4.85 | 4.80 | 4.85 | -0.10 | -2.02% | 226 | 3,122 | 26.47% |
| SBUX250321C00080000 | 2024-05-15 3:20PM EDT | 2025-03-21 | 5.75 | 5.70 | 5.80 | -0.10 | -1.71% | 28 | 762 | 27.06% |
| SBUX250620C00080000 | 2024-05-15 1:09PM EDT | 2025-06-20 | 7.00 | 6.85 | 7.00 | 0.00 | - | 28 | 2,039 | 27.59% |
| SBUX260116C00080000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 9.25 | 9.10 | 9.30 | -0.03 | -0.32% | 32 | 435 | 28.24% |
| SBUX260618C00080000 | 2024-05-15 10:54AM EDT | 2026-06-18 | 11.00 | 10.50 | 11.35 | -1.90 | -14.73% | 14 | 360 | 29.95% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00080000 | 2024-05-15 1:42PM EDT | 2024-05-17 | 4.78 | 4.75 | 5.00 | -0.08 | -1.65% | 33 | 10,096 | 74.41% |
| SBUX240524P00080000 | 2024-05-15 10:47AM EDT | 2024-05-24 | 5.08 | 4.75 | 5.10 | +0.19 | +3.89% | 3 | 192 | 46.58% |
| SBUX240531P00080000 | 2024-05-15 1:10PM EDT | 2024-05-31 | 4.80 | 4.70 | 5.00 | -0.20 | -4.00% | 1 | 130 | 33.79% |
| SBUX240607P00080000 | 2024-05-15 1:42PM EDT | 2024-06-07 | 4.78 | 4.85 | 5.10 | -0.19 | -3.82% | 5 | 42 | 30.08% |
| SBUX240614P00080000 | 2024-05-15 10:33AM EDT | 2024-06-14 | 5.09 | 4.95 | 5.40 | +0.01 | +0.20% | 1 | 34 | 30.59% |
| SBUX240621P00080000 | 2024-05-15 2:56PM EDT | 2024-06-21 | 4.97 | 5.00 | 5.10 | -0.08 | -1.58% | 89 | 9,525 | 23.90% |
| SBUX240628P00080000 | 2024-05-15 10:48AM EDT | 2024-06-28 | 5.05 | 5.05 | 5.15 | +0.05 | +1.00% | 2 | 17 | 22.56% |
| SBUX240719P00080000 | 2024-05-15 3:20PM EDT | 2024-07-19 | 5.24 | 5.20 | 5.30 | -0.01 | -0.19% | 43 | 6,301 | 20.04% |
| SBUX240816P00080000 | 2024-05-15 11:36AM EDT | 2024-08-16 | 6.48 | 6.35 | 6.55 | -0.07 | -1.07% | 18 | 132 | 25.88% |
| SBUX240920P00080000 | 2024-05-15 12:51PM EDT | 2024-09-20 | 6.76 | 6.70 | 6.90 | -0.16 | -2.31% | 1 | 4,628 | 24.15% |
| SBUX241018P00080000 | 2024-05-15 9:36AM EDT | 2024-10-18 | 7.06 | 6.90 | 7.05 | -0.05 | -0.70% | 5 | 913 | 22.68% |
| SBUX250117P00080000 | 2024-05-15 3:14PM EDT | 2025-01-17 | 8.05 | 8.05 | 8.25 | -0.18 | -2.19% | 226 | 5,936 | 23.01% |
| SBUX250321P00080000 | 2024-05-15 10:03AM EDT | 2025-03-21 | 8.80 | 8.75 | 8.90 | +0.12 | +1.38% | 5 | 724 | 22.92% |
| SBUX250620P00080000 | 2024-05-13 10:16AM EDT | 2025-06-20 | 9.30 | 9.50 | 9.70 | 0.00 | - | 1 | 578 | 22.71% |
| SBUX260116P00080000 | 2024-05-15 1:50PM EDT | 2026-01-16 | 10.97 | 10.90 | 11.15 | +0.30 | +2.81% | 6 | 631 | 22.13% |
| SBUX260618P00080000 | 2024-05-15 12:03PM EDT | 2026-06-18 | 12.10 | 11.95 | 12.90 | +0.52 | +4.49% | 21 | 208 | 23.80% |
