Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.962,61 +146,69 (+0,39%) Gold
2.312,10 +9,20 (+0,40%) EUR/USD
1,0681 +0,0009 (+0,09%) Bitcoin EUR
53.571,92 -2.873,47 (-5,09%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503C00075000 | 2024-05-01 1:20PM EDT | 75.00 | 0.52 | 0.50 | 0.53 | -10.69 | -95.45% | 8,435 | 70 | 43.07% |
| SBUX240503C00076000 | 2024-05-01 1:19PM EDT | 76.00 | 0.30 | 0.30 | 0.33 | -12.36 | -97.63% | 6,999 | 2 | 44.73% |
| SBUX240503C00078000 | 2024-05-01 1:17PM EDT | 78.00 | 0.11 | 0.11 | 0.12 | -10.11 | -98.92% | 2,382 | 22 | 47.85% |
| SBUX240503C00079000 | 2024-05-01 1:00PM EDT | 79.00 | 0.07 | 0.05 | 0.08 | -9.98 | -99.30% | 1,599 | 2 | 50.39% |
| SBUX240503C00080000 | 2024-05-01 1:18PM EDT | 80.00 | 0.05 | 0.04 | 0.05 | -9.15 | -99.46% | 10,677 | 49 | 51.17% |
| SBUX240503C00081000 | 2024-05-01 1:04PM EDT | 81.00 | 0.03 | 0.02 | 0.04 | -7.67 | -99.61% | 1,938 | 10 | 53.91% |
| SBUX240503C00082000 | 2024-05-01 12:51PM EDT | 82.00 | 0.03 | 0.01 | 0.03 | -6.68 | -99.55% | 1,854 | 23 | 56.25% |
| SBUX240503C00083000 | 2024-05-01 12:34PM EDT | 83.00 | 0.02 | 0.00 | 0.03 | -6.56 | -99.70% | 377 | 65 | 58.59% |
| SBUX240503C00084000 | 2024-05-01 1:16PM EDT | 84.00 | 0.02 | 0.00 | 0.02 | -5.55 | -99.64% | 636 | 74 | 60.94% |
| SBUX240503C00085000 | 2024-05-01 11:37AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | -4.86 | -99.79% | 1,292 | 274 | 68.75% |
| SBUX240503C00086000 | 2024-05-01 1:15PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | -4.25 | -99.30% | 181 | 983 | 65.63% |
| SBUX240503C00087000 | 2024-05-01 12:44PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -3.69 | -99.73% | 525 | 1,423 | 68.75% |
| SBUX240503C00088000 | 2024-05-01 1:13PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -3.09 | -99.68% | 520 | 1,534 | 71.88% |
| SBUX240503C00089000 | 2024-05-01 1:13PM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -2.59 | -99.62% | 457 | 3,000 | 78.13% |
| SBUX240503C00090000 | 2024-05-01 1:20PM EDT | 90.00 | 0.03 | 0.00 | 0.01 | -2.15 | -99.54% | 787 | 5,528 | 81.25% |
| SBUX240503C00091000 | 2024-05-01 12:54PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -1.83 | -99.46% | 204 | 1,433 | 84.38% |
| SBUX240503C00092000 | 2024-05-01 1:12PM EDT | 92.00 | 0.01 | 0.02 | 0.01 | -1.47 | -99.32% | 389 | 2,840 | 99.22% |
| SBUX240503C00093000 | 2024-05-01 1:13PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | -1.19 | -99.17% | 381 | 1,775 | 93.75% |
| SBUX240503C00094000 | 2024-05-01 12:39PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.97 | -98.98% | 264 | 1,420 | 96.88% |
| SBUX240503C00095000 | 2024-05-01 1:05PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.75 | -98.68% | 529 | 2,415 | 100.00% |
| SBUX240503C00096000 | 2024-05-01 1:14PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.56 | -98.25% | 431 | 1,333 | 103.13% |
| SBUX240503C00097000 | 2024-05-01 12:08PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 212 | 1,744 | 106.25% |
| SBUX240503C00098000 | 2024-05-01 12:52PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 293 | 1,381 | 112.50% |
| SBUX240503C00099000 | 2024-05-01 11:15AM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 142 | 1,435 | 112.50% |
| SBUX240503C00100000 | 2024-05-01 11:50AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 300 | 2,597 | 118.75% |
| SBUX240503C00101000 | 2024-05-01 11:15AM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 68 | 374 | 118.75% |
| SBUX240503C00102000 | 2024-05-01 11:11AM EDT | 102.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 54 | 352 | 125.00% |
| SBUX240503C00103000 | 2024-05-01 1:04PM EDT | 103.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 18 | 901 | 128.13% |
| SBUX240503C00104000 | 2024-04-30 3:56PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 26 | 224 | 131.25% |
| SBUX240503C00105000 | 2024-05-01 1:04PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 45 | 1,034 | 134.38% |
| SBUX240503C00106000 | 2024-04-30 3:58PM EDT | 106.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 176 | 137.50% |
| SBUX240503C00107000 | 2024-04-30 3:39PM EDT | 107.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 128 | 483 | 140.63% |
| SBUX240503C00108000 | 2024-04-30 3:44PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 852 | 143.75% |
| SBUX240503C00109000 | 2024-04-29 12:28PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 146.88% |
| SBUX240503C00110000 | 2024-05-01 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,569 | 150.00% |
| SBUX240503C00115000 | 2024-04-29 9:30AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 162.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240503P00055000 | 2024-05-01 11:09AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 17 | 112.50% |
| SBUX240503P00060000 | 2024-05-01 12:46PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 1 | 81.25% |
| SBUX240503P00065000 | 2024-05-01 11:11AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 34 | 9 | 59.38% |
| SBUX240503P00067000 | 2024-05-01 12:57PM EDT | 67.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 421 | 300 | 52.34% |
| SBUX240503P00068000 | 2024-05-01 1:16PM EDT | 68.00 | 0.07 | 0.06 | 0.07 | +0.06 | +1,610,612,700.00% | 1,101 | 216 | 50.78% |
| SBUX240503P00069000 | 2024-05-01 1:07PM EDT | 69.00 | 0.12 | 0.11 | 0.14 | +0.10 | +500.00% | 4,073 | 3 | 51.17% |
| SBUX240503P00070000 | 2024-05-01 1:20PM EDT | 70.00 | 0.22 | 0.22 | 0.24 | +0.21 | +1,050.00% | 6,916 | 391 | 49.51% |
| SBUX240503P00071000 | 2024-05-01 1:14PM EDT | 71.00 | 0.41 | 0.39 | 0.43 | +0.39 | +1,950.00% | 1,419 | 26 | 49.51% |
| SBUX240503P00072000 | 2024-05-01 1:20PM EDT | 72.00 | 0.66 | 0.69 | 0.70 | +0.65 | +1,625.00% | 7,154 | 692 | 48.73% |
| SBUX240503P00073000 | 2024-05-01 1:18PM EDT | 73.00 | 1.09 | 1.10 | 1.17 | +1.07 | - | 6,523 | 671 | 50.15% |
| SBUX240503P00074000 | 2024-05-01 1:19PM EDT | 74.00 | 1.65 | 1.66 | 1.67 | +1.59 | +2,271.43% | 7,680 | 408 | 50.49% |
| SBUX240503P00075000 | 2024-05-01 1:10PM EDT | 75.00 | 2.31 | 1.26 | 1.32 | +2.27 | +1,418.75% | 7,501 | 2,711 | 0.00% |
| SBUX240503P00076000 | 2024-05-01 1:11PM EDT | 76.00 | 3.05 | 1.49 | 1.58 | +3.00 | +857.14% | 2,430 | 615 | 0.00% |
| SBUX240503P00077000 | 2024-05-01 1:06PM EDT | 77.00 | 3.90 | 2.81 | 2.92 | +3.81 | +2,721.43% | 2,042 | 1,167 | 0.00% |
| SBUX240503P00078000 | 2024-05-01 1:08PM EDT | 78.00 | 4.75 | 3.70 | 3.95 | +4.63 | +2,013.04% | 1,385 | 1,509 | 0.00% |
| SBUX240503P00079000 | 2024-05-01 12:46PM EDT | 79.00 | 5.61 | 5.75 | 6.35 | +5.42 | +2,852.63% | 562 | 4,526 | 80.37% |
| SBUX240503P00080000 | 2024-05-01 12:59PM EDT | 80.00 | 6.65 | 6.75 | 7.50 | +6.37 | +2,275.00% | 1,126 | 3,361 | 93.75% |
| SBUX240503P00081000 | 2024-05-01 1:16PM EDT | 81.00 | 7.95 | 7.50 | 8.95 | +7.57 | +1,992.10% | 874 | 1,366 | 108.50% |
| SBUX240503P00082000 | 2024-05-01 1:17PM EDT | 82.00 | 8.83 | 8.75 | 9.45 | +8.30 | +1,566.04% | 750 | 1,849 | 108.98% |
| SBUX240503P00083000 | 2024-05-01 12:38PM EDT | 83.00 | 9.00 | 9.75 | 10.00 | +8.24 | +1,084.21% | 525 | 1,432 | 99.41% |
| SBUX240503P00084000 | 2024-05-01 12:38PM EDT | 84.00 | 10.00 | 10.80 | 11.00 | +9.02 | +920.41% | 1,027 | 1,924 | 108.79% |
| SBUX240503P00085000 | 2024-05-01 1:18PM EDT | 85.00 | 11.89 | 11.75 | 11.95 | +10.64 | +851.20% | 1,379 | 2,121 | 110.94% |
| SBUX240503P00086000 | 2024-05-01 1:18PM EDT | 86.00 | 12.95 | 12.60 | 14.00 | +11.37 | +719.62% | 630 | 964 | 153.71% |
| SBUX240503P00087000 | 2024-05-01 1:14PM EDT | 87.00 | 13.88 | 13.75 | 13.95 | +11.83 | +577.07% | 407 | 1,591 | 123.83% |
| SBUX240503P00088000 | 2024-05-01 1:09PM EDT | 88.00 | 14.82 | 14.40 | 14.85 | +12.32 | +492.80% | 1,113 | 2,903 | 89.84% |
| SBUX240503P00089000 | 2024-05-01 1:10PM EDT | 89.00 | 15.91 | 15.75 | 16.05 | +12.86 | +421.64% | 349 | 826 | 141.80% |
| SBUX240503P00090000 | 2024-05-01 1:01PM EDT | 90.00 | 16.96 | 16.30 | 16.95 | +13.48 | +387.36% | 295 | 572 | 99.22% |
| SBUX240503P00091000 | 2024-05-01 11:07AM EDT | 91.00 | 17.44 | 17.55 | 18.75 | +13.18 | +309.39% | 54 | 282 | 177.54% |
| SBUX240503P00092000 | 2024-05-01 12:26PM EDT | 92.00 | 18.35 | 18.50 | 20.05 | +13.44 | +273.73% | 47 | 3,140 | 194.14% |
| SBUX240503P00093000 | 2024-05-01 9:33AM EDT | 93.00 | 17.76 | 19.60 | 20.45 | +12.15 | +216.58% | 5 | 30 | 178.91% |
| SBUX240503P00094000 | 2024-05-01 11:50AM EDT | 94.00 | 20.77 | 20.35 | 21.20 | +14.42 | +227.09% | 5 | 27 | 154.30% |
| SBUX240503P00095000 | 2024-05-01 10:31AM EDT | 95.00 | 21.19 | 21.15 | 22.00 | +14.28 | +206.66% | 5 | 70 | 188.09% |
| SBUX240503P00096000 | 2024-05-01 12:04PM EDT | 96.00 | 22.30 | 22.30 | 23.05 | +13.39 | +150.28% | 12 | 26 | 144.14% |
| SBUX240503P00097000 | 2024-05-01 10:44AM EDT | 97.00 | 23.30 | 23.75 | 24.95 | +13.96 | +149.46% | 1 | 77 | 231.45% |
| SBUX240503P00098000 | 2024-03-27 2:28PM EDT | 98.00 | 7.35 | 8.95 | 10.45 | 0.00 | - | 3 | 1 | 0.00% |
| SBUX240503P00099000 | 2024-04-30 3:56PM EDT | 99.00 | 10.96 | 24.90 | 27.10 | 0.00 | - | 1 | 2 | 210.35% |
| SBUX240503P00100000 | 2024-05-01 10:03AM EDT | 100.00 | 23.90 | 26.00 | 28.10 | +12.17 | +103.75% | 3 | 3 | 221.09% |
| SBUX240503P00101000 | 2024-04-30 9:52AM EDT | 101.00 | 13.25 | 27.35 | 29.05 | 0.00 | - | 1 | 1 | 241.41% |
