Deutsche Märkte öffnen in 7 Minuten

Starbucks Corporation (SBUX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,28-0,45 (-0,56%)
Börsenschluss: 04:00PM EDT
79,35 +0,07 (+0,09%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBUX240628C000450002024-05-17 3:59PM EDT45.0033.6032.9036.450.00-33374.22%
SBUX240628C000500002024-05-23 2:13PM EDT50.0028.4428.0032.150.00--1368.16%
SBUX240628C000620002024-05-17 11:25AM EDT62.0015.0017.3019.000.00-10231.35%
SBUX240628C000630002024-06-06 2:16PM EDT63.0019.050.000.000.00--00.00%
SBUX240628C000670002024-06-21 3:50PM EDT67.0013.100.000.000.00-100.00%
SBUX240628C000680002024-05-31 9:38AM EDT68.009.550.000.000.00-100.00%
SBUX240628C000700002024-06-21 2:44PM EDT70.009.610.000.000.00-200.00%
SBUX240628C000710002024-06-14 1:53PM EDT71.008.700.000.000.00-100.00%
SBUX240628C000720002024-06-20 10:59AM EDT72.008.500.000.000.00-2000.00%
SBUX240628C000730002024-06-21 12:54PM EDT73.006.700.000.000.00-100.00%
SBUX240628C000740002024-06-25 1:40PM EDT74.005.150.000.00-0.40-7.21%200.00%
SBUX240628C000750002024-06-25 1:40PM EDT75.004.150.000.00-0.46-9.98%3800.00%
SBUX240628C000760002024-06-25 1:40PM EDT76.003.210.000.00-0.69-17.69%400.00%
SBUX240628C000770002024-06-25 3:53PM EDT77.002.330.000.00-0.67-22.33%1700.00%
SBUX240628C000780002024-06-25 3:27PM EDT78.001.350.000.00-0.70-34.15%32300.00%
SBUX240628C000790002024-06-25 3:59PM EDT79.000.870.000.00-0.55-38.73%1,14800.00%
SBUX240628C000800002024-06-25 3:59PM EDT80.000.380.000.00-0.34-47.22%2,30603.13%
SBUX240628C000810002024-06-25 3:56PM EDT81.000.170.000.00-0.18-51.43%2,50906.25%
SBUX240628C000820002024-06-25 3:59PM EDT82.000.080.000.00-0.08-50.00%1,186012.50%
SBUX240628C000830002024-06-25 3:58PM EDT83.000.030.000.00-0.07-70.00%396012.50%
SBUX240628C000840002024-06-25 3:27PM EDT84.000.040.000.000.00-227012.50%
SBUX240628C000850002024-06-25 3:47PM EDT85.000.020.000.00-0.01-33.33%255025.00%
SBUX240628C000860002024-06-25 3:48PM EDT86.000.010.000.00-0.01-50.00%55025.00%
SBUX240628C000870002024-06-25 2:56PM EDT87.000.020.000.00+0.01+100.00%4025.00%
SBUX240628C000880002024-06-25 3:35PM EDT88.000.020.000.00+0.01+100.00%13025.00%
SBUX240628C000890002024-06-25 3:22PM EDT89.000.010.000.000.00-61025.00%
SBUX240628C000900002024-06-25 9:44AM EDT90.000.010.000.00-0.01-50.00%14025.00%
SBUX240628C000910002024-06-25 2:51PM EDT91.000.010.000.000.00-7025.00%
SBUX240628C000920002024-06-25 3:08PM EDT92.000.010.000.000.00-1050.00%
SBUX240628C000930002024-06-24 10:04AM EDT93.000.010.000.000.00-23050.00%
SBUX240628C000940002024-06-24 9:54AM EDT94.000.010.000.000.00-391050.00%
SBUX240628C000950002024-06-25 3:11PM EDT95.000.010.000.000.00-1050.00%
SBUX240628C001000002024-06-21 2:57PM EDT100.000.010.000.000.00-1050.00%
SBUX240628C001050002024-06-21 10:46AM EDT105.000.030.000.000.00-1050.00%
SBUX240628C001100002024-06-18 11:11AM EDT110.000.010.000.000.00-421050.00%
SBUX240628C001150002024-06-24 11:07AM EDT115.000.050.000.000.00-10050.00%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SBUX240628P000620002024-06-21 2:57PM EDT62.000.010.000.000.00-1050.00%
SBUX240628P000630002024-06-25 3:08PM EDT63.000.010.000.000.00-4050.00%
SBUX240628P000640002024-06-20 10:40AM EDT64.000.010.000.000.00-1050.00%
SBUX240628P000650002024-06-21 1:55PM EDT65.000.010.000.000.00-427050.00%
SBUX240628P000660002024-06-21 12:21PM EDT66.000.010.000.000.00-1,188050.00%
SBUX240628P000670002024-06-21 1:52PM EDT67.000.020.000.000.00-1050.00%
SBUX240628P000680002024-06-21 10:16AM EDT68.000.020.000.000.00-1050.00%
SBUX240628P000690002024-06-24 11:54AM EDT69.000.010.000.000.00-538025.00%
SBUX240628P000700002024-06-25 3:54PM EDT70.000.010.000.000.00-5025.00%
SBUX240628P000710002024-06-24 1:25PM EDT71.000.010.000.000.00-244025.00%
SBUX240628P000720002024-06-25 2:51PM EDT72.000.010.000.000.00-120025.00%
SBUX240628P000730002024-06-25 3:52PM EDT73.000.010.000.00-0.06-85.71%849025.00%
SBUX240628P000740002024-06-25 10:50AM EDT74.000.020.000.000.00-10025.00%
SBUX240628P000750002024-06-25 3:57PM EDT75.000.030.000.00-0.01-25.00%22012.50%
SBUX240628P000760002024-06-25 3:47PM EDT76.000.040.000.00-0.01-20.00%127012.50%
SBUX240628P000770002024-06-25 3:56PM EDT77.000.100.000.000.00-51306.25%
SBUX240628P000780002024-06-25 3:59PM EDT78.000.220.000.00-0.01-4.35%85706.25%
SBUX240628P000790002024-06-25 3:58PM EDT79.000.530.000.00+0.07+15.22%1,52701.56%
SBUX240628P000800002024-06-25 3:54PM EDT80.001.230.000.00+0.33+36.67%48300.00%
SBUX240628P000810002024-06-25 3:59PM EDT81.001.850.000.00+0.30+19.35%7300.00%
SBUX240628P000820002024-06-25 2:59PM EDT82.003.040.000.00+0.70+29.91%6300.00%
SBUX240628P000830002024-06-25 3:48PM EDT83.004.090.000.00+0.87+27.02%3300.00%
SBUX240628P000840002024-06-25 2:42PM EDT84.004.790.000.00+0.50+11.66%1800.00%
SBUX240628P000850002024-06-25 2:04PM EDT85.006.100.000.00+0.66+12.13%1700.00%
SBUX240628P000860002024-06-25 3:21PM EDT86.006.900.000.00+0.43+6.65%100.00%
SBUX240628P000870002024-06-25 3:01PM EDT87.008.000.000.00+0.23+2.96%1300.00%
SBUX240628P000880002024-06-25 1:31PM EDT88.009.000.000.00+0.48+5.63%400.00%
SBUX240628P000890002024-06-17 10:08AM EDT89.008.800.000.000.00-800.00%
SBUX240628P000900002024-06-24 9:41AM EDT90.0010.450.000.000.00-200.00%
SBUX240628P000910002024-06-21 2:23PM EDT91.0011.250.000.000.00-500.00%
SBUX240628P000920002024-06-18 9:49AM EDT92.0011.150.000.000.00--00.00%
SBUX240628P000950002024-06-17 10:14AM EDT95.0014.900.000.000.00--00.00%
SBUX240628P001000002024-06-12 12:38PM EDT100.0020.600.000.000.00--00.00%
SBUX240628P001050002024-06-17 10:02AM EDT105.0024.800.000.000.00--00.00%