Deutsche Märkte öffnen in 3 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.567,86 +440,52 (+0,77%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712C00066000 | 2024-06-21 3:50PM EDT | 66.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240712C00070000 | 2024-06-21 1:50PM EDT | 70.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240712C00073000 | 2024-06-07 9:48AM EDT | 73.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240712C00074000 | 2024-06-25 2:20PM EDT | 74.00 | 5.60 | 0.00 | 0.00 | -0.85 | -13.18% | 30 | 0 | 0.00% |
| SBUX240712C00075000 | 2024-06-24 2:07PM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| SBUX240712C00076000 | 2024-06-25 12:51PM EDT | 76.00 | 3.75 | 0.00 | 0.00 | -0.40 | -9.64% | 5 | 0 | 0.00% |
| SBUX240712C00077000 | 2024-06-24 9:46AM EDT | 77.00 | 3.08 | 0.00 | 0.00 | -0.22 | -6.67% | 1 | 0 | 0.00% |
| SBUX240712C00078000 | 2024-06-25 3:36PM EDT | 78.00 | 2.04 | 0.00 | 0.00 | -0.56 | -21.54% | 6 | 0 | 0.00% |
| SBUX240712C00079000 | 2024-06-25 3:42PM EDT | 79.00 | 1.68 | 0.00 | 0.00 | -0.34 | -16.83% | 47 | 0 | 0.00% |
| SBUX240712C00080000 | 2024-06-25 3:59PM EDT | 80.00 | 1.19 | 0.00 | 0.00 | -0.38 | -24.20% | 434 | 0 | 1.56% |
| SBUX240712C00081000 | 2024-06-25 3:58PM EDT | 81.00 | 0.81 | 0.00 | 0.00 | -0.30 | -27.03% | 259 | 0 | 3.13% |
| SBUX240712C00082000 | 2024-06-25 3:59PM EDT | 82.00 | 0.51 | 0.00 | 0.00 | -0.17 | -25.00% | 1,091 | 0 | 3.13% |
| SBUX240712C00083000 | 2024-06-25 3:18PM EDT | 83.00 | 0.27 | 0.00 | 0.00 | -0.19 | -41.30% | 52 | 0 | 6.25% |
| SBUX240712C00084000 | 2024-06-25 2:15PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | -0.14 | -41.18% | 36 | 0 | 6.25% |
| SBUX240712C00085000 | 2024-06-25 3:28PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | -0.06 | -28.57% | 40 | 0 | 6.25% |
| SBUX240712C00086000 | 2024-06-25 3:30PM EDT | 86.00 | 0.08 | 0.00 | 0.00 | -0.06 | -42.86% | 39 | 0 | 12.50% |
| SBUX240712C00087000 | 2024-06-25 2:15PM EDT | 87.00 | 0.09 | 0.00 | 0.00 | -0.03 | -25.00% | 65 | 0 | 12.50% |
| SBUX240712C00088000 | 2024-06-25 12:35PM EDT | 88.00 | 0.08 | 0.00 | 0.00 | -0.01 | -11.11% | 27 | 0 | 12.50% |
| SBUX240712C00089000 | 2024-06-25 2:11PM EDT | 89.00 | 0.13 | 0.00 | 0.00 | +0.07 | +116.67% | 59 | 0 | 12.50% |
| SBUX240712C00090000 | 2024-06-25 1:09PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 41 | 0 | 12.50% |
| SBUX240712C00091000 | 2024-06-25 1:20PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| SBUX240712C00092000 | 2024-06-25 1:54PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| SBUX240712C00093000 | 2024-06-25 1:18PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 260 | 0 | 12.50% |
| SBUX240712C00095000 | 2024-06-25 9:38AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| SBUX240712C00100000 | 2024-06-17 3:12PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SBUX240712C00110000 | 2024-06-25 9:53AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240712P00065000 | 2024-06-25 12:41PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 10 | 0 | 25.00% |
| SBUX240712P00066000 | 2024-06-25 12:27PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 60 | 0 | 25.00% |
| SBUX240712P00067000 | 2024-06-25 12:40PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SBUX240712P00068000 | 2024-06-25 12:41PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 50 | 0 | 12.50% |
| SBUX240712P00069000 | 2024-06-25 12:40PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 180 | 0 | 12.50% |
| SBUX240712P00070000 | 2024-06-25 12:31PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SBUX240712P00071000 | 2024-06-20 3:13PM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX240712P00072000 | 2024-06-25 3:39PM EDT | 72.00 | 0.08 | 0.00 | 0.00 | -0.04 | -33.33% | 23 | 0 | 12.50% |
| SBUX240712P00073000 | 2024-06-25 3:48PM EDT | 73.00 | 0.12 | 0.00 | 0.00 | -0.03 | -20.00% | 48 | 0 | 12.50% |
| SBUX240712P00074000 | 2024-06-25 11:05AM EDT | 74.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX240712P00075000 | 2024-06-25 3:41PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | +0.04 | +19.05% | 35 | 0 | 6.25% |
| SBUX240712P00076000 | 2024-06-25 2:23PM EDT | 76.00 | 0.40 | 0.00 | 0.00 | +0.10 | +33.33% | 60 | 0 | 6.25% |
| SBUX240712P00077000 | 2024-06-25 2:54PM EDT | 77.00 | 0.46 | 0.00 | 0.00 | -0.03 | -6.12% | 73 | 0 | 3.13% |
| SBUX240712P00078000 | 2024-06-25 3:59PM EDT | 78.00 | 0.79 | 0.00 | 0.00 | +0.09 | +12.86% | 135 | 0 | 1.56% |
| SBUX240712P00079000 | 2024-06-25 3:59PM EDT | 79.00 | 1.15 | 0.00 | 0.00 | +0.18 | +18.56% | 78 | 0 | 0.78% |
| SBUX240712P00080000 | 2024-06-25 3:43PM EDT | 80.00 | 1.83 | 0.00 | 0.00 | +0.40 | +27.97% | 59 | 0 | 0.00% |
| SBUX240712P00081000 | 2024-06-25 3:59PM EDT | 81.00 | 2.28 | 0.00 | 0.00 | +0.13 | +6.05% | 1,733 | 0 | 0.00% |
| SBUX240712P00082000 | 2024-06-25 3:36PM EDT | 82.00 | 3.26 | 0.00 | 0.00 | +0.32 | +10.88% | 16 | 0 | 0.00% |
| SBUX240712P00083000 | 2024-06-24 3:26PM EDT | 83.00 | 4.00 | 0.00 | 0.00 | +0.47 | +13.31% | 1 | 0 | 0.00% |
| SBUX240712P00084000 | 2024-06-25 10:07AM EDT | 84.00 | 4.41 | 0.00 | 0.00 | +0.02 | +0.46% | 1 | 0 | 0.00% |
| SBUX240712P00085000 | 2024-06-24 12:01PM EDT | 85.00 | 5.95 | 0.00 | 0.00 | +0.25 | +4.39% | 2 | 0 | 0.00% |
| SBUX240712P00086000 | 2024-06-20 11:58AM EDT | 86.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240712P00087000 | 2024-06-14 3:39PM EDT | 87.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240712P00090000 | 2024-06-17 9:30AM EDT | 90.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
