Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.852,25 +294,14 (+0,74%) Bitcoin EUR
60.358,57 +3.851,42 (+6,82%) CMC Crypto 200
1.383,83 +115,88 (+9,13%) Nasdaq Compositive
16.741,98 +230,80 (+1,40%) S&P 500
5.302,77 +56,09 (+1,07%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Strike:85.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00085000 | 2024-05-15 1:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 2,324 | 53.13% |
| SBUX240524C00085000 | 2024-05-15 2:49PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 29 | 69 | 36.33% |
| SBUX240531C00085000 | 2024-05-15 1:00PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 90 | 1,168 | 30.27% |
| SBUX240607C00085000 | 2024-05-15 9:34AM EDT | 2024-06-07 | 0.13 | 0.08 | 0.12 | +0.02 | +18.18% | 1 | 255 | 27.64% |
| SBUX240614C00085000 | 2024-05-15 2:56PM EDT | 2024-06-14 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 16 | 141 | 25.10% |
| SBUX240621C00085000 | 2024-05-15 2:59PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | 0.00 | - | 634 | 16,973 | 23.93% |
| SBUX240628C00085000 | 2024-05-14 2:51PM EDT | 2024-06-28 | 0.21 | 0.18 | 0.22 | 0.00 | - | 10 | 27 | 23.05% |
| SBUX240719C00085000 | 2024-05-15 3:01PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | -0.05 | -12.82% | 541 | 6,675 | 21.41% |
| SBUX240816C00085000 | 2024-05-15 2:54PM EDT | 2024-08-16 | 1.16 | 1.13 | 1.18 | -0.07 | -5.69% | 728 | 630 | 26.71% |
| SBUX240920C00085000 | 2024-05-15 3:03PM EDT | 2024-09-20 | 1.48 | 1.46 | 1.51 | -0.08 | -5.13% | 194 | 2,508 | 25.22% |
| SBUX241018C00085000 | 2024-05-15 2:49PM EDT | 2024-10-18 | 1.81 | 1.78 | 1.84 | -0.09 | -4.74% | 76 | 1,949 | 24.94% |
| SBUX250117C00085000 | 2024-05-15 2:36PM EDT | 2025-01-17 | 3.13 | 3.15 | 3.25 | -0.17 | -5.15% | 127 | 4,462 | 26.33% |
| SBUX250321C00085000 | 2024-05-15 1:32PM EDT | 2025-03-21 | 4.15 | 3.95 | 4.10 | +0.04 | +0.97% | 4 | 387 | 26.80% |
| SBUX250620C00085000 | 2024-05-15 2:17PM EDT | 2025-06-20 | 5.05 | 5.05 | 5.20 | -0.33 | -6.13% | 13 | 559 | 27.20% |
| SBUX260116C00085000 | 2024-05-15 2:09PM EDT | 2026-01-16 | 7.30 | 7.25 | 7.45 | 0.00 | - | 1 | 342 | 27.92% |
| SBUX260618C00085000 | 2024-05-15 2:14PM EDT | 2026-06-18 | 8.85 | 8.65 | 9.15 | -0.35 | -3.80% | 4 | 414 | 28.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00085000 | 2024-05-15 2:38PM EDT | 2024-05-17 | 9.85 | 9.65 | 9.85 | +0.05 | +0.51% | 74 | 6,037 | 106.45% |
| SBUX240524P00085000 | 2024-05-15 12:27PM EDT | 2024-05-24 | 9.90 | 9.65 | 9.90 | +0.07 | +0.71% | 46 | 247 | 59.28% |
| SBUX240531P00085000 | 2024-05-14 11:38AM EDT | 2024-05-31 | 9.45 | 9.65 | 10.05 | 0.00 | - | 12 | 78 | 52.73% |
| SBUX240607P00085000 | 2024-05-14 9:36AM EDT | 2024-06-07 | 9.06 | 8.10 | 10.30 | 0.00 | - | 4 | 81 | 49.27% |
| SBUX240614P00085000 | 2024-05-15 10:42AM EDT | 2024-06-14 | 10.10 | 8.75 | 10.20 | -0.40 | -3.81% | 1 | 23 | 41.68% |
| SBUX240621P00085000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 9.86 | 9.65 | 9.90 | +0.11 | +1.13% | 57 | 28,844 | 32.72% |
| SBUX240628P00085000 | 2024-05-15 2:47PM EDT | 2024-06-28 | 9.29 | 9.65 | 9.90 | -0.51 | -5.20% | 2 | 6 | 30.08% |
| SBUX240719P00085000 | 2024-05-15 2:58PM EDT | 2024-07-19 | 9.75 | 9.50 | 9.80 | -0.20 | -2.01% | 20 | 4,129 | 23.44% |
| SBUX240816P00085000 | 2024-05-15 2:53PM EDT | 2024-08-16 | 10.18 | 10.15 | 10.35 | +0.01 | +0.10% | 16 | 76 | 25.37% |
| SBUX240920P00085000 | 2024-05-14 2:24PM EDT | 2024-09-20 | 10.60 | 10.30 | 10.55 | 0.00 | - | 24 | 4,862 | 23.19% |
| SBUX241018P00085000 | 2024-05-14 12:02PM EDT | 2024-10-18 | 10.63 | 10.45 | 10.55 | 0.00 | - | 2 | 1,479 | 21.03% |
| SBUX250117P00085000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 11.46 | 11.35 | 11.50 | +0.11 | +0.97% | 30 | 5,030 | 21.50% |
| SBUX250321P00085000 | 2024-05-13 3:01PM EDT | 2025-03-21 | 11.78 | 11.40 | 12.10 | 0.00 | - | 5 | 314 | 21.67% |
| SBUX250620P00085000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 12.55 | 11.70 | 12.65 | 0.00 | - | 16 | 756 | 20.98% |
| SBUX260116P00085000 | 2024-05-10 2:54PM EDT | 2026-01-16 | 13.65 | 13.70 | 14.00 | 0.00 | - | 2 | 1,136 | 20.70% |
| SBUX260618P00085000 | 2024-05-15 12:48PM EDT | 2026-06-18 | 15.00 | 14.75 | 16.25 | +0.15 | +1.01% | 171 | 204 | 23.80% |
