Deutsche Märkte öffnen in 7 Stunden 34 Minuten
Nikkei 225
39.038,16 +354,23 (+0,92%) Dow Jones 30
38.868,04 +69,05 (+0,18%) Bitcoin EUR
64.510,51 -173,14 (-0,27%) CMC Crypto 200
1.441,66 -5,01 (-0,35%) Nasdaq Compositive
17.192,53 +59,40 (+0,35%) S&P 500
5.360,79 +13,80 (+0,26%)
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 | 34.70 | 38.55 | 0.00 | - | 3 | 3 | 102.34% |
| SBUX240628C00050000 | 2024-05-23 2:13PM EDT | 50.00 | 28.44 | 29.65 | 33.50 | 0.00 | - | - | 1 | 194.53% |
| SBUX240628C00062000 | 2024-05-17 11:25AM EDT | 62.00 | 15.00 | 19.30 | 21.55 | 0.00 | - | 1 | 0 | 97.56% |
| SBUX240628C00063000 | 2024-06-06 2:16PM EDT | 63.00 | 19.05 | 17.70 | 20.40 | 0.00 | - | - | 2 | 79.54% |
| SBUX240628C00068000 | 2024-05-31 9:38AM EDT | 68.00 | 9.55 | 12.80 | 15.55 | 0.00 | - | 1 | 1 | 64.75% |
| SBUX240628C00070000 | 2024-06-07 9:30AM EDT | 70.00 | 11.97 | 10.60 | 13.60 | 0.00 | - | 1 | 0 | 54.74% |
| SBUX240628C00071000 | 2024-06-05 2:13PM EDT | 71.00 | 10.60 | 10.10 | 12.65 | 0.00 | - | 43 | 101 | 58.40% |
| SBUX240628C00072000 | 2024-06-04 9:51AM EDT | 72.00 | 11.37 | 9.25 | 11.60 | 0.00 | - | 1 | 31 | 55.47% |
| SBUX240628C00073000 | 2024-06-03 2:30PM EDT | 73.00 | 8.60 | 7.80 | 10.70 | 0.00 | - | 5 | 9 | 75.98% |
| SBUX240628C00074000 | 2024-06-07 1:42PM EDT | 74.00 | 7.65 | 6.85 | 9.70 | 0.00 | - | 1 | 52 | 70.87% |
| SBUX240628C00075000 | 2024-06-07 12:41PM EDT | 75.00 | 6.65 | 5.90 | 8.95 | -0.50 | -6.99% | 1 | 0 | 69.82% |
| SBUX240628C00076000 | 2024-06-10 3:24PM EDT | 76.00 | 5.79 | 4.95 | 6.55 | -1.24 | -17.64% | 3 | 111 | 41.02% |
| SBUX240628C00077000 | 2024-06-10 3:38PM EDT | 77.00 | 4.82 | 5.10 | 6.85 | -0.80 | -14.23% | 9 | 270 | 57.57% |
| SBUX240628C00078000 | 2024-06-07 1:13PM EDT | 78.00 | 4.22 | 4.25 | 4.35 | -0.03 | -0.71% | 9 | 257 | 28.52% |
| SBUX240628C00079000 | 2024-06-10 3:58PM EDT | 79.00 | 3.50 | 3.45 | 3.55 | +0.25 | +7.69% | 11 | 294 | 27.15% |
| SBUX240628C00080000 | 2024-06-10 12:32PM EDT | 80.00 | 2.60 | 2.74 | 2.87 | -0.15 | -5.45% | 22 | 948 | 26.76% |
| SBUX240628C00081000 | 2024-06-10 1:37PM EDT | 81.00 | 2.05 | 2.12 | 2.37 | -0.07 | -3.30% | 52 | 593 | 27.78% |
| SBUX240628C00082000 | 2024-06-10 3:36PM EDT | 82.00 | 1.52 | 1.60 | 1.84 | -0.09 | -5.59% | 127 | 918 | 27.32% |
| SBUX240628C00083000 | 2024-06-10 1:49PM EDT | 83.00 | 1.19 | 1.17 | 1.56 | +0.02 | +1.71% | 122 | 617 | 29.22% |
| SBUX240628C00084000 | 2024-06-10 3:31PM EDT | 84.00 | 0.78 | 0.83 | 0.89 | -0.06 | -7.14% | 115 | 0 | 24.51% |
| SBUX240628C00085000 | 2024-06-10 3:33PM EDT | 85.00 | 0.55 | 0.58 | 0.63 | -0.06 | -9.84% | 74 | 457 | 24.46% |
| SBUX240628C00086000 | 2024-06-10 3:46PM EDT | 86.00 | 0.38 | 0.41 | 0.45 | -0.04 | -9.52% | 18 | 580 | 24.76% |
| SBUX240628C00087000 | 2024-06-10 3:56PM EDT | 87.00 | 0.29 | 0.28 | 0.32 | -0.12 | -29.27% | 9 | 191 | 25.15% |
| SBUX240628C00088000 | 2024-06-10 3:35PM EDT | 88.00 | 0.20 | 0.20 | 0.24 | -0.04 | -16.67% | 19 | 102 | 25.93% |
| SBUX240628C00089000 | 2024-06-10 2:25PM EDT | 89.00 | 0.16 | 0.14 | 0.23 | -0.02 | -11.11% | 39 | 156 | 28.37% |
| SBUX240628C00090000 | 2024-06-10 3:39PM EDT | 90.00 | 0.12 | 0.10 | 0.14 | -0.03 | -20.00% | 179 | 298 | 27.64% |
| SBUX240628C00091000 | 2024-06-10 12:53PM EDT | 91.00 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 3 | 269 | 28.61% |
| SBUX240628C00092000 | 2024-06-10 3:25PM EDT | 92.00 | 0.08 | 0.04 | 0.13 | -0.05 | -38.46% | 40 | 9 | 31.84% |
| SBUX240628C00093000 | 2024-06-10 3:27PM EDT | 93.00 | 0.08 | 0.04 | 0.31 | -0.03 | -27.27% | 160 | 50 | 41.31% |
| SBUX240628C00095000 | 2024-06-10 3:39PM EDT | 95.00 | 0.07 | 0.03 | 0.08 | -0.02 | -22.22% | 335 | 0 | 35.25% |
| SBUX240628C00100000 | 2024-06-10 2:32PM EDT | 100.00 | 0.06 | 0.02 | 0.28 | +0.03 | +100.00% | 98 | 8 | 56.25% |
| SBUX240628C00105000 | 2024-06-10 1:17PM EDT | 105.00 | 0.04 | 0.00 | 0.07 | -0.10 | -71.43% | 60 | 17 | 52.34% |
| SBUX240628C00110000 | 2024-06-10 10:31AM EDT | 110.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 10 | 0 | 53.91% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628P00063000 | 2024-05-29 9:54AM EDT | 63.00 | 0.46 | 0.00 | 1.34 | 0.00 | - | - | 8 | 88.04% |
| SBUX240628P00064000 | 2024-05-13 3:08PM EDT | 64.00 | 0.13 | 0.00 | 2.08 | 0.00 | - | 1 | 0 | 95.36% |
| SBUX240628P00065000 | 2024-06-07 10:46AM EDT | 65.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 70 | 74 | 54.88% |
| SBUX240628P00066000 | 2024-06-06 3:22PM EDT | 66.00 | 0.04 | 0.01 | 0.49 | 0.00 | - | 60 | 0 | 59.38% |
| SBUX240628P00067000 | 2024-06-10 3:23PM EDT | 67.00 | 0.04 | 0.00 | 0.20 | -0.01 | -20.00% | 200 | 250 | 53.42% |
| SBUX240628P00068000 | 2024-06-10 3:22PM EDT | 68.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 200 | 92 | 50.10% |
| SBUX240628P00069000 | 2024-06-10 10:50AM EDT | 69.00 | 0.06 | 0.02 | 0.20 | +0.01 | +20.00% | 7 | 104 | 46.88% |
| SBUX240628P00070000 | 2024-06-07 3:52PM EDT | 70.00 | 0.07 | 0.03 | 0.48 | 0.00 | - | 1 | 0 | 54.15% |
| SBUX240628P00071000 | 2024-06-10 1:15PM EDT | 71.00 | 0.08 | 0.03 | 0.13 | -0.01 | -11.11% | 1 | 295 | 36.82% |
| SBUX240628P00072000 | 2024-06-06 3:52PM EDT | 72.00 | 0.07 | 0.04 | 0.21 | 0.00 | - | 25 | 68 | 37.55% |
| SBUX240628P00073000 | 2024-06-10 3:59PM EDT | 73.00 | 0.09 | 0.06 | 0.59 | -0.03 | -25.00% | 79 | 257 | 45.75% |
| SBUX240628P00074000 | 2024-06-10 2:31PM EDT | 74.00 | 0.13 | 0.10 | 0.13 | -0.02 | -13.33% | 2 | 0 | 27.74% |
| SBUX240628P00075000 | 2024-06-10 12:22PM EDT | 75.00 | 0.19 | 0.14 | 0.17 | -0.02 | -9.52% | 11 | 651 | 26.27% |
| SBUX240628P00076000 | 2024-06-10 1:37PM EDT | 76.00 | 0.25 | 0.20 | 0.23 | 0.00 | - | 2 | 135 | 25.05% |
| SBUX240628P00077000 | 2024-06-10 2:47PM EDT | 77.00 | 0.31 | 0.29 | 0.32 | -0.04 | -11.43% | 251 | 0 | 23.93% |
| SBUX240628P00078000 | 2024-06-10 3:56PM EDT | 78.00 | 0.45 | 0.43 | 0.47 | -0.06 | -11.76% | 38 | 147 | 23.34% |
| SBUX240628P00079000 | 2024-06-10 3:10PM EDT | 79.00 | 0.69 | 0.49 | 0.83 | -0.03 | -4.17% | 13 | 136 | 25.27% |
| SBUX240628P00080000 | 2024-06-10 2:39PM EDT | 80.00 | 0.96 | 0.91 | 0.97 | -0.11 | -10.28% | 39 | 0 | 22.41% |
| SBUX240628P00081000 | 2024-06-10 3:46PM EDT | 81.00 | 1.50 | 1.29 | 1.35 | 0.00 | - | 72 | 107 | 22.07% |
| SBUX240628P00082000 | 2024-06-10 3:53PM EDT | 82.00 | 1.87 | 1.75 | 1.82 | -0.09 | -4.59% | 104 | 0 | 21.66% |
| SBUX240628P00083000 | 2024-06-10 12:40PM EDT | 83.00 | 2.59 | 2.28 | 2.40 | +0.61 | +30.81% | 8 | 186 | 21.41% |
| SBUX240628P00084000 | 2024-06-07 1:31PM EDT | 84.00 | 3.31 | 2.79 | 3.10 | 0.00 | - | 1 | 91 | 21.58% |
| SBUX240628P00085000 | 2024-06-10 10:46AM EDT | 85.00 | 4.25 | 3.65 | 3.85 | +0.55 | +14.86% | 3 | 25 | 21.24% |
| SBUX240628P00086000 | 2024-06-07 3:36PM EDT | 86.00 | 4.84 | 4.55 | 4.70 | 0.00 | - | 4 | 5 | 21.53% |
| SBUX240628P00087000 | 2024-06-04 9:58AM EDT | 87.00 | 4.21 | 5.45 | 7.35 | 0.00 | - | 1 | 0 | 53.44% |
| SBUX240628P00088000 | 2024-06-06 3:08PM EDT | 88.00 | 6.15 | 6.30 | 8.55 | 0.00 | - | - | 0 | 60.57% |
| SBUX240628P00090000 | 2024-06-07 3:13PM EDT | 90.00 | 8.58 | 8.00 | 10.55 | 0.00 | - | 1 | 3 | 68.38% |
| SBUX240628P00091000 | 2024-05-30 9:42AM EDT | 91.00 | 13.40 | 8.95 | 11.55 | 0.00 | - | 1 | 0 | 72.07% |
