Deutsche Märkte öffnen in 19 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.545,77 +388,52 (+0,68%) CMC Crypto 200
1.278,43 -5,35 (-0,42%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240726C00070000 | 2024-06-25 2:34PM EDT | 70.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240726C00071000 | 2024-06-12 9:43AM EDT | 71.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240726C00072000 | 2024-06-17 2:11PM EDT | 72.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240726C00074000 | 2024-06-25 1:39PM EDT | 74.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240726C00075000 | 2024-06-25 1:30PM EDT | 75.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX240726C00076000 | 2024-06-24 11:37AM EDT | 76.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SBUX240726C00077000 | 2024-06-25 9:40AM EDT | 77.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240726C00078000 | 2024-06-25 3:37PM EDT | 78.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| SBUX240726C00079000 | 2024-06-25 3:23PM EDT | 79.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX240726C00080000 | 2024-06-25 3:57PM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.78% |
| SBUX240726C00081000 | 2024-06-25 3:58PM EDT | 81.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 1.56% |
| SBUX240726C00082000 | 2024-06-25 3:54PM EDT | 82.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| SBUX240726C00083000 | 2024-06-25 3:35PM EDT | 83.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SBUX240726C00084000 | 2024-06-25 3:38PM EDT | 84.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| SBUX240726C00085000 | 2024-06-25 3:47PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| SBUX240726C00086000 | 2024-06-25 3:09PM EDT | 86.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SBUX240726C00087000 | 2024-06-25 2:08PM EDT | 87.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SBUX240726C00088000 | 2024-06-25 3:35PM EDT | 88.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SBUX240726C00089000 | 2024-06-25 12:30PM EDT | 89.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240726C00090000 | 2024-06-25 3:32PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| SBUX240726C00091000 | 2024-06-24 9:51AM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| SBUX240726C00092000 | 2024-06-25 12:45PM EDT | 92.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SBUX240726C00093000 | 2024-06-24 12:33PM EDT | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SBUX240726C00095000 | 2024-06-25 1:17PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| SBUX240726C00100000 | 2024-06-17 10:33AM EDT | 100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240726P00065000 | 2024-06-24 9:39AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX240726P00068000 | 2024-06-21 1:22PM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SBUX240726P00069000 | 2024-06-24 11:59AM EDT | 69.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240726P00070000 | 2024-06-25 1:04PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SBUX240726P00071000 | 2024-06-25 11:13AM EDT | 71.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SBUX240726P00072000 | 2024-06-25 3:23PM EDT | 72.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| SBUX240726P00073000 | 2024-06-25 10:42AM EDT | 73.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SBUX240726P00074000 | 2024-06-25 3:28PM EDT | 74.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SBUX240726P00075000 | 2024-06-25 1:39PM EDT | 75.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| SBUX240726P00076000 | 2024-06-25 1:44PM EDT | 76.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| SBUX240726P00077000 | 2024-06-25 3:55PM EDT | 77.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| SBUX240726P00078000 | 2024-06-25 11:16AM EDT | 78.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SBUX240726P00079000 | 2024-06-25 3:55PM EDT | 79.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| SBUX240726P00080000 | 2024-06-25 3:55PM EDT | 80.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SBUX240726P00081000 | 2024-06-25 1:41PM EDT | 81.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX240726P00082000 | 2024-06-25 9:51AM EDT | 82.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240726P00083000 | 2024-06-24 2:21PM EDT | 83.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240726P00084000 | 2024-06-24 2:18PM EDT | 84.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240726P00085000 | 2024-06-25 12:03PM EDT | 85.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240726P00086000 | 2024-06-14 1:03PM EDT | 86.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240726P00090000 | 2024-06-25 10:42AM EDT | 90.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240726P00095000 | 2024-06-20 3:22PM EDT | 95.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
