Deutsche Märkte öffnen in 14 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.528,25 +393,40 (+0,69%) CMC Crypto 200
1.278,79 -4,99 (-0,39%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719C00040000 | 2024-06-03 3:55PM EDT | 40.00 | 42.35 | 37.40 | 41.25 | 0.00 | - | 2 | 3 | 111.72% |
| SBUX240719C00045000 | 2024-05-14 1:48PM EDT | 45.00 | 30.10 | 34.10 | 37.70 | 0.00 | - | 1 | 0 | 186.38% |
| SBUX240719C00050000 | 2024-06-03 10:20AM EDT | 50.00 | 30.40 | 27.45 | 31.30 | 0.00 | - | 5 | 13 | 86.33% |
| SBUX240719C00055000 | 2024-06-03 12:49PM EDT | 55.00 | 26.80 | 24.35 | 24.65 | 0.00 | - | 1 | 2 | 81.25% |
| SBUX240719C00060000 | 2024-06-21 3:24PM EDT | 60.00 | 20.25 | 19.45 | 21.15 | 0.00 | - | 115 | 143 | 94.14% |
| SBUX240719C00065000 | 2024-06-14 12:51PM EDT | 65.00 | 15.35 | 14.25 | 16.55 | 0.00 | - | 1 | 114 | 75.98% |
| SBUX240719C00070000 | 2024-06-25 1:40PM EDT | 70.00 | 9.42 | 9.60 | 9.80 | 0.00 | - | 1 | 705 | 42.73% |
| SBUX240719C00075000 | 2024-06-25 2:51PM EDT | 75.00 | 4.80 | 4.90 | 5.05 | 0.00 | - | 86 | 10,062 | 29.22% |
| SBUX240719C00080000 | 2024-06-25 3:57PM EDT | 80.00 | 1.49 | 1.47 | 1.51 | 0.00 | - | 2,498 | 22,641 | 22.68% |
| SBUX240719C00085000 | 2024-06-25 3:59PM EDT | 85.00 | 0.28 | 0.26 | 0.28 | 0.00 | - | 833 | 16,919 | 22.95% |
| SBUX240719C00090000 | 2024-06-25 3:55PM EDT | 90.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 203 | 11,970 | 28.32% |
| SBUX240719C00095000 | 2024-06-25 3:50PM EDT | 95.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 23 | 6,390 | 34.77% |
| SBUX240719C00100000 | 2024-06-25 2:32PM EDT | 100.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 115 | 3,877 | 41.60% |
| SBUX240719C00105000 | 2024-06-25 2:02PM EDT | 105.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 40 | 1,837 | 48.83% |
| SBUX240719C00110000 | 2024-06-25 11:37AM EDT | 110.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 3,840 | 50.00% |
| SBUX240719C00115000 | 2024-06-21 12:46PM EDT | 115.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 200 | 687 | 68.75% |
| SBUX240719C00120000 | 2024-06-25 10:10AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 14 | 1,509 | 62.89% |
| SBUX240719C00125000 | 2024-06-18 10:24AM EDT | 125.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 459 | 67.97% |
| SBUX240719C00130000 | 2024-06-12 12:30PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 437 | 73.44% |
| SBUX240719C00135000 | 2024-06-18 3:48PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 257 | 78.13% |
| SBUX240719C00140000 | 2024-06-07 9:49AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 450 | 71.88% |
| SBUX240719C00145000 | 2024-04-18 12:51PM EDT | 145.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 62 | 303 | 106.64% |
| SBUX240719C00150000 | 2024-04-19 10:57AM EDT | 150.00 | 0.03 | 0.00 | 1.18 | 0.00 | - | 1 | 2 | 140.14% |
| SBUX240719C00155000 | 2024-05-28 11:46AM EDT | 155.00 | 0.03 | 0.00 | 0.62 | 0.00 | - | 1 | 10 | 130.57% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719P00050000 | 2024-05-23 3:56PM EDT | 50.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 12 | 140 | 80.86% |
| SBUX240719P00055000 | 2024-06-18 1:45PM EDT | 55.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 23 | 124 | 62.50% |
| SBUX240719P00060000 | 2024-06-25 1:44PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,238 | 47.27% |
| SBUX240719P00065000 | 2024-06-25 11:38AM EDT | 65.00 | 0.05 | 0.04 | 0.12 | 0.00 | - | 14 | 5,173 | 43.56% |
| SBUX240719P00070000 | 2024-06-25 3:29PM EDT | 70.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 33 | 14,910 | 28.61% |
| SBUX240719P00075000 | 2024-06-25 3:57PM EDT | 75.00 | 0.37 | 0.35 | 0.37 | 0.00 | - | 966 | 93,378 | 21.92% |
| SBUX240719P00080000 | 2024-06-25 3:59PM EDT | 80.00 | 1.87 | 1.86 | 1.90 | 0.00 | - | 315 | 15,630 | 18.58% |
| SBUX240719P00085000 | 2024-06-25 3:55PM EDT | 85.00 | 5.96 | 5.70 | 5.85 | 0.00 | - | 65 | 3,650 | 18.75% |
| SBUX240719P00090000 | 2024-06-24 3:43PM EDT | 90.00 | 10.05 | 10.60 | 10.85 | 0.00 | - | 206 | 363 | 29.79% |
| SBUX240719P00095000 | 2024-06-25 3:02PM EDT | 95.00 | 16.00 | 15.55 | 15.85 | 0.00 | - | 28 | 27 | 39.55% |
| SBUX240719P00100000 | 2024-06-21 9:43AM EDT | 100.00 | 20.00 | 18.95 | 20.80 | 0.00 | - | 1 | 9 | 44.73% |
| SBUX240719P00105000 | 2024-06-17 10:10AM EDT | 105.00 | 24.80 | 24.10 | 27.75 | 0.00 | - | 26 | 1 | 61.04% |
| SBUX240719P00110000 | 2024-06-05 11:38AM EDT | 110.00 | 27.15 | 29.15 | 31.95 | 0.00 | - | 1 | 0 | 102.20% |
| SBUX240719P00115000 | 2024-05-21 10:55AM EDT | 115.00 | 37.04 | 33.20 | 37.25 | 0.00 | - | 1 | 0 | 118.36% |
| SBUX240719P00120000 | 2024-06-12 10:24AM EDT | 120.00 | 40.60 | 39.00 | 42.60 | 0.00 | - | 1 | 0 | 72.46% |
| SBUX240719P00125000 | 2024-06-14 12:50PM EDT | 125.00 | 45.05 | 44.10 | 47.75 | 0.00 | - | 1 | 0 | 89.84% |
| SBUX240719P00135000 | 2024-06-20 11:03AM EDT | 135.00 | 54.75 | 54.20 | 57.60 | 0.00 | - | 1 | 0 | 99.90% |
| SBUX240719P00145000 | 2024-02-15 11:02AM EDT | 145.00 | 51.35 | 53.15 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00150000 | 2024-02-14 4:53PM EDT | 150.00 | 55.69 | 58.15 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
