Deutsche Märkte öffnen in 7 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.530,80 +415,50 (+0,73%) CMC Crypto 200
1.277,89 -5,89 (-0,46%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 33.60 | 32.90 | 36.45 | 0.00 | - | 3 | 3 | 374.22% |
| SBUX240628C00050000 | 2024-05-23 2:13PM EDT | 50.00 | 28.44 | 28.00 | 32.15 | 0.00 | - | - | 1 | 368.16% |
| SBUX240628C00062000 | 2024-05-17 11:25AM EDT | 62.00 | 15.00 | 17.30 | 19.00 | 0.00 | - | 1 | 0 | 231.35% |
| SBUX240628C00063000 | 2024-06-06 2:16PM EDT | 63.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240628C00067000 | 2024-06-21 3:50PM EDT | 67.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628C00068000 | 2024-05-31 9:38AM EDT | 68.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628C00070000 | 2024-06-21 2:44PM EDT | 70.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240628C00071000 | 2024-06-14 1:53PM EDT | 71.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628C00072000 | 2024-06-20 10:59AM EDT | 72.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX240628C00073000 | 2024-06-21 12:54PM EDT | 73.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628C00074000 | 2024-06-25 1:40PM EDT | 74.00 | 5.15 | 0.00 | 0.00 | -0.40 | -7.21% | 2 | 0 | 0.00% |
| SBUX240628C00075000 | 2024-06-25 1:40PM EDT | 75.00 | 4.15 | 0.00 | 0.00 | -0.46 | -9.98% | 38 | 0 | 0.00% |
| SBUX240628C00076000 | 2024-06-25 1:40PM EDT | 76.00 | 3.21 | 0.00 | 0.00 | -0.69 | -17.69% | 4 | 0 | 0.00% |
| SBUX240628C00077000 | 2024-06-25 3:53PM EDT | 77.00 | 2.33 | 0.00 | 0.00 | -0.67 | -22.33% | 17 | 0 | 0.00% |
| SBUX240628C00078000 | 2024-06-25 3:27PM EDT | 78.00 | 1.35 | 0.00 | 0.00 | -0.70 | -34.15% | 323 | 0 | 0.00% |
| SBUX240628C00079000 | 2024-06-25 3:59PM EDT | 79.00 | 0.87 | 0.00 | 0.00 | -0.55 | -38.73% | 1,148 | 0 | 0.00% |
| SBUX240628C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 0.38 | 0.00 | 0.00 | -0.34 | -47.22% | 2,306 | 0 | 3.13% |
| SBUX240628C00081000 | 2024-06-25 3:56PM EDT | 81.00 | 0.17 | 0.00 | 0.00 | -0.18 | -51.43% | 2,509 | 0 | 6.25% |
| SBUX240628C00082000 | 2024-06-25 3:59PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | -0.08 | -50.00% | 1,186 | 0 | 12.50% |
| SBUX240628C00083000 | 2024-06-25 3:58PM EDT | 83.00 | 0.03 | 0.00 | 0.00 | -0.07 | -70.00% | 396 | 0 | 12.50% |
| SBUX240628C00084000 | 2024-06-25 3:27PM EDT | 84.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 12.50% |
| SBUX240628C00085000 | 2024-06-25 3:47PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 255 | 0 | 25.00% |
| SBUX240628C00086000 | 2024-06-25 3:48PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 55 | 0 | 25.00% |
| SBUX240628C00087000 | 2024-06-25 2:56PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 4 | 0 | 25.00% |
| SBUX240628C00088000 | 2024-06-25 3:35PM EDT | 88.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 13 | 0 | 25.00% |
| SBUX240628C00089000 | 2024-06-25 3:22PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| SBUX240628C00090000 | 2024-06-25 9:44AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 14 | 0 | 25.00% |
| SBUX240628C00091000 | 2024-06-25 2:51PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SBUX240628C00092000 | 2024-06-25 3:08PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240628C00093000 | 2024-06-24 10:04AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| SBUX240628C00094000 | 2024-06-24 9:54AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 50.00% |
| SBUX240628C00095000 | 2024-06-25 3:11PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240628C00100000 | 2024-06-21 2:57PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240628C00105000 | 2024-06-21 10:46AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240628C00110000 | 2024-06-18 11:11AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 50.00% |
| SBUX240628C00115000 | 2024-06-24 11:07AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628P00062000 | 2024-06-21 2:57PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240628P00063000 | 2024-06-25 3:08PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SBUX240628P00064000 | 2024-06-20 10:40AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240628P00065000 | 2024-06-21 1:55PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 50.00% |
| SBUX240628P00066000 | 2024-06-21 12:21PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,188 | 0 | 50.00% |
| SBUX240628P00067000 | 2024-06-21 1:52PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240628P00068000 | 2024-06-21 10:16AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240628P00069000 | 2024-06-24 11:54AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 25.00% |
| SBUX240628P00070000 | 2024-06-25 3:54PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SBUX240628P00071000 | 2024-06-24 1:25PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| SBUX240628P00072000 | 2024-06-25 2:51PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| SBUX240628P00073000 | 2024-06-25 3:52PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 849 | 0 | 25.00% |
| SBUX240628P00074000 | 2024-06-25 10:50AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SBUX240628P00075000 | 2024-06-25 3:57PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 22 | 0 | 12.50% |
| SBUX240628P00076000 | 2024-06-25 3:47PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 127 | 0 | 12.50% |
| SBUX240628P00077000 | 2024-06-25 3:56PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 6.25% |
| SBUX240628P00078000 | 2024-06-25 3:59PM EDT | 78.00 | 0.22 | 0.00 | 0.00 | -0.01 | -4.35% | 857 | 0 | 6.25% |
| SBUX240628P00079000 | 2024-06-25 3:58PM EDT | 79.00 | 0.53 | 0.00 | 0.00 | +0.07 | +15.22% | 1,527 | 0 | 1.56% |
| SBUX240628P00080000 | 2024-06-25 3:54PM EDT | 80.00 | 1.23 | 0.00 | 0.00 | +0.33 | +36.67% | 483 | 0 | 0.00% |
| SBUX240628P00081000 | 2024-06-25 3:59PM EDT | 81.00 | 1.85 | 0.00 | 0.00 | +0.30 | +19.35% | 73 | 0 | 0.00% |
| SBUX240628P00082000 | 2024-06-25 2:59PM EDT | 82.00 | 3.04 | 0.00 | 0.00 | +0.70 | +29.91% | 63 | 0 | 0.00% |
| SBUX240628P00083000 | 2024-06-25 3:48PM EDT | 83.00 | 4.09 | 0.00 | 0.00 | +0.87 | +27.02% | 33 | 0 | 0.00% |
| SBUX240628P00084000 | 2024-06-25 2:42PM EDT | 84.00 | 4.79 | 0.00 | 0.00 | +0.50 | +11.66% | 18 | 0 | 0.00% |
| SBUX240628P00085000 | 2024-06-25 2:04PM EDT | 85.00 | 6.10 | 0.00 | 0.00 | +0.66 | +12.13% | 17 | 0 | 0.00% |
| SBUX240628P00086000 | 2024-06-25 3:21PM EDT | 86.00 | 6.90 | 0.00 | 0.00 | +0.43 | +6.65% | 1 | 0 | 0.00% |
| SBUX240628P00087000 | 2024-06-25 3:01PM EDT | 87.00 | 8.00 | 0.00 | 0.00 | +0.23 | +2.96% | 13 | 0 | 0.00% |
| SBUX240628P00088000 | 2024-06-25 1:31PM EDT | 88.00 | 9.00 | 0.00 | 0.00 | +0.48 | +5.63% | 4 | 0 | 0.00% |
| SBUX240628P00089000 | 2024-06-17 10:08AM EDT | 89.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240628P00090000 | 2024-06-24 9:41AM EDT | 90.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240628P00091000 | 2024-06-21 2:23PM EDT | 91.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240628P00092000 | 2024-06-18 9:49AM EDT | 92.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240628P00095000 | 2024-06-17 10:14AM EDT | 95.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240628P00100000 | 2024-06-12 12:38PM EDT | 100.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240628P00105000 | 2024-06-17 10:02AM EDT | 105.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
