Deutsche Märkte öffnen in 1 Minute
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.595,37 +474,15 (+0,83%) CMC Crypto 200
1.277,47 -6,32 (-0,49%) 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:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705C00045000 | 2024-06-05 3:01PM EDT | 45.00 | 36.50 | 32.30 | 36.10 | 0.00 | - | - | 20 | 299.02% |
| SBUX240705C00067000 | 2024-06-21 3:50PM EDT | 67.00 | 13.15 | 12.15 | 12.55 | 0.00 | - | 1 | 1 | 53.32% |
| SBUX240705C00070000 | 2024-06-03 3:18PM EDT | 70.00 | 12.15 | 7.30 | 9.60 | 0.00 | - | 2 | 2 | 57.62% |
| SBUX240705C00071000 | 2024-06-21 3:50PM EDT | 71.00 | 9.20 | 8.05 | 8.60 | 0.00 | - | 1 | 5 | 52.64% |
| SBUX240705C00072000 | 2024-06-21 3:50PM EDT | 72.00 | 8.15 | 6.35 | 7.65 | 0.00 | - | 1 | 2 | 49.71% |
| SBUX240705C00073000 | 2024-06-25 11:40AM EDT | 73.00 | 6.40 | 6.35 | 6.60 | -0.55 | -7.91% | 1 | 1 | 42.58% |
| SBUX240705C00074000 | 2024-06-25 11:32AM EDT | 74.00 | 5.45 | 5.40 | 5.60 | -0.39 | -6.68% | 1 | 13 | 37.50% |
| SBUX240705C00075000 | 2024-06-25 2:19PM EDT | 75.00 | 4.45 | 4.45 | 4.65 | -0.47 | -9.55% | 60 | 42 | 33.99% |
| SBUX240705C00076000 | 2024-06-25 1:05PM EDT | 76.00 | 3.55 | 3.30 | 3.70 | -0.58 | -14.04% | 19 | 151 | 29.88% |
| SBUX240705C00077000 | 2024-06-24 2:32PM EDT | 77.00 | 3.30 | 2.13 | 2.87 | 0.00 | - | 7 | 49 | 28.17% |
| SBUX240705C00078000 | 2024-06-25 3:55PM EDT | 78.00 | 1.95 | 1.95 | 2.01 | -0.49 | -20.08% | 28 | 69 | 24.41% |
| SBUX240705C00079000 | 2024-06-25 3:58PM EDT | 79.00 | 1.33 | 1.29 | 1.34 | -0.37 | -21.76% | 238 | 1,231 | 22.85% |
| SBUX240705C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 0.82 | 0.79 | 0.84 | -0.38 | -31.67% | 1,039 | 654 | 22.14% |
| SBUX240705C00081000 | 2024-06-25 3:56PM EDT | 81.00 | 0.47 | 0.46 | 0.50 | -0.22 | -31.88% | 282 | 783 | 21.97% |
| SBUX240705C00082000 | 2024-06-25 3:58PM EDT | 82.00 | 0.27 | 0.26 | 0.29 | -0.14 | -34.15% | 626 | 496 | 22.27% |
| SBUX240705C00083000 | 2024-06-25 3:59PM EDT | 83.00 | 0.17 | 0.15 | 0.17 | -0.07 | -29.17% | 101 | 896 | 22.95% |
| SBUX240705C00084000 | 2024-06-25 3:08PM EDT | 84.00 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 63 | 273 | 24.22% |
| SBUX240705C00085000 | 2024-06-25 2:27PM EDT | 85.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 44 | 944 | 26.07% |
| SBUX240705C00086000 | 2024-06-25 12:22PM EDT | 86.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 28 | 272 | 26.95% |
| SBUX240705C00087000 | 2024-06-25 3:42PM EDT | 87.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 10 | 204 | 34.96% |
| SBUX240705C00088000 | 2024-06-24 2:43PM EDT | 88.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 11 | 308 | 35.16% |
| SBUX240705C00089000 | 2024-06-24 2:14PM EDT | 89.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 50 | 31.25% |
| SBUX240705C00090000 | 2024-06-25 9:51AM EDT | 90.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 39 | 622 | 33.99% |
| SBUX240705C00091000 | 2024-06-24 1:32PM EDT | 91.00 | 0.03 | 0.01 | 0.43 | 0.00 | - | 19 | 121 | 55.08% |
| SBUX240705C00092000 | 2024-06-25 1:58PM EDT | 92.00 | 0.01 | 0.01 | 0.35 | -0.01 | -50.00% | 2 | 397 | 55.86% |
| SBUX240705C00093000 | 2024-06-25 10:01AM EDT | 93.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 200 | 296 | 53.32% |
| SBUX240705C00095000 | 2024-06-24 1:36PM EDT | 95.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 306 | 557 | 48.83% |
| SBUX240705C00100000 | 2024-06-24 2:35PM EDT | 100.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 300 | 517 | 68.36% |
| SBUX240705C00105000 | 2024-06-21 10:46AM EDT | 105.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 1 | 10 | 111.91% |
| SBUX240705C00110000 | 2024-06-20 2:23PM EDT | 110.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 1 | 34 | 119.14% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240705P00065000 | 2024-06-25 11:58AM EDT | 65.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 31 | 467 | 51.56% |
| SBUX240705P00066000 | 2024-06-25 12:49PM EDT | 66.00 | 0.04 | 0.00 | 0.20 | +0.03 | +300.00% | 1 | 355 | 60.94% |
| SBUX240705P00067000 | 2024-06-18 1:57PM EDT | 67.00 | 0.03 | 0.01 | 0.22 | 0.00 | - | 170 | 160 | 58.20% |
| SBUX240705P00068000 | 2024-06-25 10:34AM EDT | 68.00 | 0.01 | 0.01 | 0.21 | -0.02 | -66.67% | 8 | 168 | 53.52% |
| SBUX240705P00069000 | 2024-06-24 3:56PM EDT | 69.00 | 0.02 | 0.01 | 1.27 | 0.00 | - | 260 | 157 | 76.27% |
| SBUX240705P00070000 | 2024-06-25 10:48AM EDT | 70.00 | 0.02 | 0.01 | 0.73 | -0.01 | -33.33% | 1 | 80 | 59.96% |
| SBUX240705P00071000 | 2024-06-25 12:49PM EDT | 71.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 29 | 32.42% |
| SBUX240705P00072000 | 2024-06-24 2:19PM EDT | 72.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 128 | 30.27% |
| SBUX240705P00073000 | 2024-06-25 10:34AM EDT | 73.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 11 | 163 | 27.74% |
| SBUX240705P00074000 | 2024-06-25 3:41PM EDT | 74.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 4 | 63 | 26.95% |
| SBUX240705P00075000 | 2024-06-25 3:43PM EDT | 75.00 | 0.13 | 0.10 | 0.13 | +0.02 | +18.18% | 4 | 394 | 24.90% |
| SBUX240705P00076000 | 2024-06-25 3:59PM EDT | 76.00 | 0.17 | 0.18 | 0.20 | 0.00 | - | 85 | 1,163 | 23.05% |
| SBUX240705P00077000 | 2024-06-25 3:58PM EDT | 77.00 | 0.30 | 0.30 | 0.33 | +0.03 | +11.11% | 157 | 637 | 21.68% |
| SBUX240705P00078000 | 2024-06-25 3:57PM EDT | 78.00 | 0.52 | 0.51 | 0.55 | +0.09 | +20.93% | 385 | 712 | 20.61% |
| SBUX240705P00079000 | 2024-06-25 3:59PM EDT | 79.00 | 0.88 | 0.85 | 0.88 | +0.18 | +25.71% | 594 | 558 | 19.39% |
| SBUX240705P00080000 | 2024-06-25 3:57PM EDT | 80.00 | 1.38 | 1.36 | 1.41 | +0.17 | +14.05% | 398 | 1,761 | 19.19% |
| SBUX240705P00081000 | 2024-06-25 3:59PM EDT | 81.00 | 2.05 | 2.03 | 2.23 | +0.38 | +22.75% | 102 | 331 | 22.22% |
| SBUX240705P00082000 | 2024-06-25 2:32PM EDT | 82.00 | 2.95 | 2.63 | 2.99 | +0.41 | +16.14% | 65 | 1,604 | 21.68% |
| SBUX240705P00083000 | 2024-06-25 3:48PM EDT | 83.00 | 4.09 | 3.70 | 3.90 | +0.21 | +5.41% | 22 | 160 | 23.34% |
| SBUX240705P00084000 | 2024-06-25 2:42PM EDT | 84.00 | 4.79 | 4.65 | 4.85 | +0.27 | +5.97% | 10 | 26 | 25.29% |
| SBUX240705P00085000 | 2024-06-21 2:22PM EDT | 85.00 | 5.16 | 5.60 | 5.80 | 0.00 | - | 50 | 67 | 26.17% |
| SBUX240705P00086000 | 2024-06-25 11:16AM EDT | 86.00 | 6.70 | 6.45 | 7.15 | +0.10 | +1.52% | 7 | 2 | 45.07% |
| SBUX240705P00087000 | 2024-06-13 2:04PM EDT | 87.00 | 6.61 | 7.55 | 7.85 | 0.00 | - | 1 | 0 | 36.23% |
| SBUX240705P00088000 | 2024-06-25 2:10PM EDT | 88.00 | 9.00 | 8.55 | 8.85 | +0.85 | +10.43% | 1 | 0 | 39.65% |
| SBUX240705P00089000 | 2024-06-21 3:50PM EDT | 89.00 | 9.05 | 9.60 | 9.85 | 0.00 | - | 1 | 0 | 42.97% |
| SBUX240705P00090000 | 2024-06-10 9:46AM EDT | 90.00 | 8.35 | 10.60 | 10.85 | 0.00 | - | 3 | 0 | 46.19% |
| SBUX240705P00093000 | 2024-06-25 9:40AM EDT | 93.00 | 13.05 | 13.60 | 13.80 | +0.05 | +0.38% | 8 | 0 | 50.78% |
| SBUX240705P00095000 | 2024-06-05 3:55PM EDT | 95.00 | 13.82 | 15.65 | 15.85 | 0.00 | - | - | 0 | 61.23% |
