Deutsche Märkte schließen in 1 Stunde 41 Minute
DAX
18.694,17 -32,59 (-0,17%) Euro Stoxx 50
5.033,29 -13,70 (-0,27%) Dow Jones 30
39.867,29 -5,70 (-0,01%) Gold
2.410,90 -15,00 (-0,62%) EUR/USD
1,0841 -0,0018 (-0,16%) Bitcoin EUR
64.126,77 -1.594,01 (-2,43%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:49AM EDT. Markt geöffnet.
Strike:95.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00095000 | 2024-05-21 1:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 50.00% |
| SBUX240531C00095000 | 2024-05-21 10:56AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 208 | 326 | 25.00% |
| SBUX240607C00095000 | 2024-05-21 3:06PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.13 | 0.00 | - | 9 | 32 | 50.20% |
| SBUX240614C00095000 | 2024-05-20 3:35PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 205 | 12.50% |
| SBUX240621C00095000 | 2024-05-21 3:12PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.13 | 0.00 | - | 25 | 8,989 | 37.11% |
| SBUX240628C00095000 | 2024-05-20 10:30AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.35 | 0.00 | - | 7 | 10 | 41.02% |
| SBUX240719C00095000 | 2024-05-21 3:51PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 89 | 4,881 | 12.50% |
| SBUX240816C00095000 | 2024-05-21 1:59PM EDT | 2024-08-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 28 | 119 | 12.50% |
| SBUX240920C00095000 | 2024-05-21 3:13PM EDT | 2024-09-20 | 0.53 | 0.51 | 0.56 | 0.00 | - | 1,775 | 7,621 | 25.71% |
| SBUX241018C00095000 | 2024-05-21 2:00PM EDT | 2024-10-18 | 0.66 | 0.65 | 0.71 | 0.00 | - | 88 | 1,602 | 24.73% |
| SBUX250117C00095000 | 2024-05-21 3:42PM EDT | 2025-01-17 | 1.66 | 1.52 | 1.76 | 0.00 | - | 64 | 5,211 | 26.15% |
| SBUX250321C00095000 | 2024-05-20 2:52PM EDT | 2025-03-21 | 2.25 | 2.20 | 2.36 | 0.00 | - | 2 | 365 | 26.09% |
| SBUX250620C00095000 | 2024-05-21 3:02PM EDT | 2025-06-20 | 3.28 | 3.10 | 3.25 | 0.00 | - | 4 | 1,088 | 26.26% |
| SBUX260116C00095000 | 2024-05-21 3:13PM EDT | 2026-01-16 | 5.25 | 5.00 | 5.40 | 0.00 | - | 2 | 23,149 | 27.22% |
| SBUX260618C00095000 | 2024-05-21 3:42PM EDT | 2026-06-18 | 6.80 | 6.60 | 6.95 | 0.00 | - | 4 | 129 | 27.97% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00095000 | 2024-05-14 12:31PM EDT | 2024-05-24 | 19.85 | 16.30 | 18.30 | 0.00 | - | 2 | 0 | 150.78% |
| SBUX240531P00095000 | 2024-05-13 10:17AM EDT | 2024-05-31 | 19.08 | 16.65 | 17.65 | 0.00 | - | 20 | 0 | 74.32% |
| SBUX240614P00095000 | 2024-05-17 10:56AM EDT | 2024-06-14 | 18.73 | 16.35 | 18.30 | 0.00 | - | 1 | 0 | 54.10% |
| SBUX240621P00095000 | 2024-05-21 3:00PM EDT | 2024-06-21 | 17.25 | 15.40 | 17.75 | 0.00 | - | 1,306 | 721 | 57.30% |
| SBUX240719P00095000 | 2024-05-21 2:59PM EDT | 2024-07-19 | 17.35 | 16.20 | 18.80 | 0.00 | - | 340 | 209 | 54.42% |
| SBUX240816P00095000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 17.25 | 15.20 | 19.25 | 0.00 | - | 2 | 0 | 48.72% |
| SBUX240920P00095000 | 2024-05-21 9:33AM EDT | 2024-09-20 | 16.90 | 16.30 | 18.75 | 0.00 | - | 1 | 494 | 37.48% |
| SBUX241018P00095000 | 2024-05-21 9:52AM EDT | 2024-10-18 | 17.24 | 17.15 | 17.70 | 0.00 | - | 2 | 340 | 25.61% |
| SBUX250117P00095000 | 2024-05-21 2:24PM EDT | 2025-01-17 | 17.60 | 16.35 | 17.60 | 0.00 | - | 41 | 10,285 | 19.47% |
| SBUX250321P00095000 | 2024-05-21 12:59PM EDT | 2025-03-21 | 17.87 | 16.65 | 19.00 | 0.00 | - | 2 | 22 | 24.94% |
| SBUX250620P00095000 | 2024-05-21 3:01PM EDT | 2025-06-20 | 18.41 | 17.40 | 19.15 | 0.00 | - | 50 | 93 | 22.49% |
| SBUX260116P00095000 | 2024-05-17 11:02AM EDT | 2026-01-16 | 20.08 | 18.15 | 19.90 | 0.00 | - | 1 | 5,388 | 20.51% |
| SBUX260618P00095000 | 2024-05-21 12:44PM EDT | 2026-06-18 | 19.82 | 19.30 | 20.35 | 0.00 | - | 1 | 166 | 19.53% |
