Deutsche Märkte öffnen in 18 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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802C00070000 | 2024-06-24 3:55PM EDT | 70.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240802C00071000 | 2024-06-20 3:00PM EDT | 71.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240802C00075000 | 2024-06-21 3:48PM EDT | 75.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240802C00076000 | 2024-06-24 1:47PM EDT | 76.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240802C00077000 | 2024-06-21 2:44PM EDT | 77.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240802C00078000 | 2024-06-24 9:56AM EDT | 78.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240802C00079000 | 2024-06-25 1:05PM EDT | 79.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX240802C00080000 | 2024-06-25 3:54PM EDT | 80.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SBUX240802C00081000 | 2024-06-25 11:57AM EDT | 81.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| SBUX240802C00082000 | 2024-06-25 3:57PM EDT | 82.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SBUX240802C00083000 | 2024-06-25 2:35PM EDT | 83.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SBUX240802C00084000 | 2024-06-25 2:55PM EDT | 84.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SBUX240802C00085000 | 2024-06-25 3:56PM EDT | 85.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| SBUX240802C00086000 | 2024-06-25 2:22PM EDT | 86.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SBUX240802C00087000 | 2024-06-25 2:05PM EDT | 87.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SBUX240802C00088000 | 2024-06-25 2:57PM EDT | 88.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX240802C00089000 | 2024-06-25 2:55PM EDT | 89.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX240802C00090000 | 2024-06-25 3:43PM EDT | 90.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SBUX240802C00091000 | 2024-06-25 11:10AM EDT | 91.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SBUX240802C00092000 | 2024-06-25 3:01PM EDT | 92.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| SBUX240802C00095000 | 2024-06-25 12:51PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SBUX240802C00100000 | 2024-06-24 2:59PM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240802P00060000 | 2024-06-21 12:34PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX240802P00065000 | 2024-06-25 2:57PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SBUX240802P00068000 | 2024-06-25 3:39PM EDT | 68.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SBUX240802P00069000 | 2024-06-25 11:56AM EDT | 69.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SBUX240802P00070000 | 2024-06-25 12:17PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240802P00071000 | 2024-06-25 1:18PM EDT | 71.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SBUX240802P00072000 | 2024-06-25 2:57PM EDT | 72.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX240802P00073000 | 2024-06-25 3:46PM EDT | 73.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SBUX240802P00074000 | 2024-06-25 3:37PM EDT | 74.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SBUX240802P00075000 | 2024-06-25 3:47PM EDT | 75.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SBUX240802P00076000 | 2024-06-24 3:57PM EDT | 76.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| SBUX240802P00077000 | 2024-06-25 3:05PM EDT | 77.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SBUX240802P00078000 | 2024-06-25 1:22PM EDT | 78.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SBUX240802P00079000 | 2024-06-25 3:37PM EDT | 79.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SBUX240802P00080000 | 2024-06-25 3:51PM EDT | 80.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240802P00081000 | 2024-06-25 11:49AM EDT | 81.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240802P00082000 | 2024-06-24 3:21PM EDT | 82.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240802P00083000 | 2024-06-24 12:25PM EDT | 83.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240802P00084000 | 2024-06-20 3:36PM EDT | 84.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240802P00085000 | 2024-06-25 3:21PM EDT | 85.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX240802P00087000 | 2024-06-14 3:39PM EDT | 87.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240802P00088000 | 2024-06-21 2:22PM EDT | 88.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| SBUX240802P00090000 | 2024-06-25 3:21PM EDT | 90.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240802P00092000 | 2024-06-14 10:40AM EDT | 92.00 | 12.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
