Deutsche Märkte schließen in 7 Stunden 11 Minuten
DAX
18.681,75 -45,01 (-0,24%) Euro Stoxx 50
5.034,93 -12,06 (-0,24%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.419,80 -6,10 (-0,25%) EUR/USD
1,0855 -0,0004 (-0,03%) Bitcoin EUR
64.423,12 -959,83 (-1,47%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:90.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00090000 | 2024-05-21 2:32PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 50.00% |
| SBUX240531C00090000 | 2024-05-21 1:57PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| SBUX240607C00090000 | 2024-05-21 3:05PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| SBUX240614C00090000 | 2024-05-21 12:49PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240621C00090000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| SBUX240628C00090000 | 2024-05-21 1:39PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SBUX240719C00090000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4,717 | 0 | 6.25% |
| SBUX240816C00090000 | 2024-05-21 3:46PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| SBUX240920C00090000 | 2024-05-21 3:03PM EDT | 2024-09-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| SBUX241018C00090000 | 2024-05-21 3:26PM EDT | 2024-10-18 | 1.28 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| SBUX250117C00090000 | 2024-05-21 2:24PM EDT | 2025-01-17 | 2.63 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| SBUX250321C00090000 | 2024-05-21 11:28AM EDT | 2025-03-21 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SBUX250620C00090000 | 2024-05-21 1:13PM EDT | 2025-06-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX260116C00090000 | 2024-05-21 2:15PM EDT | 2026-01-16 | 6.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SBUX260618C00090000 | 2024-05-21 1:02PM EDT | 2026-06-18 | 8.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00090000 | 2024-05-16 3:44PM EDT | 2024-05-24 | 14.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX240531P00090000 | 2024-05-20 2:52PM EDT | 2024-05-31 | 12.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SBUX240607P00090000 | 2024-05-17 11:26AM EDT | 2024-06-07 | 13.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240614P00090000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 11.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240621P00090000 | 2024-05-21 3:23PM EDT | 2024-06-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 0.00% |
| SBUX240628P00090000 | 2024-05-21 9:33AM EDT | 2024-06-28 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00090000 | 2024-05-21 12:03PM EDT | 2024-07-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| SBUX240816P00090000 | 2024-05-21 11:54AM EDT | 2024-08-16 | 12.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX240920P00090000 | 2024-05-21 12:19PM EDT | 2024-09-20 | 12.45 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| SBUX241018P00090000 | 2024-05-21 3:19PM EDT | 2024-10-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX250117P00090000 | 2024-05-21 12:36PM EDT | 2025-01-17 | 13.33 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| SBUX250321P00090000 | 2024-05-21 12:48PM EDT | 2025-03-21 | 13.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX250620P00090000 | 2024-05-21 3:57PM EDT | 2025-06-20 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX260116P00090000 | 2024-05-20 11:40AM EDT | 2026-01-16 | 15.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260618P00090000 | 2024-05-13 2:05PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
