Deutsche Märkte öffnen in 8 Minuten
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.505,96 +402,69 (+0,71%) CMC Crypto 200
1.278,52 -5,26 (-0,41%) 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:
Callsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618C00040000 | 2024-06-24 1:24PM EDT | 40.00 | 40.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260618C00045000 | 2024-06-14 12:25PM EDT | 45.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX260618C00050000 | 2024-06-24 1:41PM EDT | 50.00 | 32.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX260618C00055000 | 2024-06-17 2:12PM EDT | 55.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SBUX260618C00060000 | 2024-06-25 9:49AM EDT | 60.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260618C00065000 | 2024-06-24 10:10AM EDT | 65.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260618C00070000 | 2024-06-24 3:02PM EDT | 70.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX260618C00075000 | 2024-06-25 12:07PM EDT | 75.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| SBUX260618C00080000 | 2024-06-25 3:29PM EDT | 80.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.20% |
| SBUX260618C00085000 | 2024-06-25 3:51PM EDT | 85.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| SBUX260618C00090000 | 2024-06-25 10:42AM EDT | 90.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SBUX260618C00095000 | 2024-06-25 2:36PM EDT | 95.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX260618C00100000 | 2024-06-21 10:07AM EDT | 100.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SBUX260618C00105000 | 2024-06-25 2:21PM EDT | 105.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| SBUX260618C00110000 | 2024-06-10 2:12PM EDT | 110.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX260618C00115000 | 2024-06-25 11:30AM EDT | 115.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SBUX260618C00120000 | 2024-06-17 1:51PM EDT | 120.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX260618C00125000 | 2024-06-18 11:39AM EDT | 125.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX260618C00130000 | 2024-06-11 3:38PM EDT | 130.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX260618C00135000 | 2024-06-25 2:44PM EDT | 135.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür18. Juni 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618P00040000 | 2024-06-25 2:30PM EDT | 40.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SBUX260618P00045000 | 2024-06-20 10:37AM EDT | 45.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX260618P00050000 | 2024-06-18 3:53PM EDT | 50.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 6.25% |
| SBUX260618P00055000 | 2024-06-24 10:06AM EDT | 55.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX260618P00060000 | 2024-06-24 10:57AM EDT | 60.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SBUX260618P00065000 | 2024-06-14 11:31AM EDT | 65.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SBUX260618P00070000 | 2024-06-25 3:37PM EDT | 70.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SBUX260618P00075000 | 2024-06-25 10:17AM EDT | 75.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| SBUX260618P00080000 | 2024-06-25 3:38PM EDT | 80.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX260618P00085000 | 2024-06-14 10:45AM EDT | 85.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260618P00090000 | 2024-06-07 10:43AM EDT | 90.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260618P00095000 | 2024-06-12 11:41AM EDT | 95.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SBUX260618P00100000 | 2024-06-04 12:31PM EDT | 100.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX260618P00105000 | 2024-05-31 12:37PM EDT | 105.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX260618P00110000 | 2024-05-20 1:18PM EDT | 110.00 | 32.41 | 29.00 | 32.75 | 0.00 | - | 1 | 5 | 21.69% |
| SBUX260618P00115000 | 2024-05-21 1:41PM EDT | 115.00 | 37.35 | 33.70 | 36.15 | 0.00 | - | 105 | 0 | 16.09% |
| SBUX260618P00120000 | 2024-05-15 10:30AM EDT | 120.00 | 44.87 | 38.20 | 43.00 | 0.00 | - | 2 | 0 | 26.11% |
| SBUX260618P00125000 | 2024-06-06 1:24PM EDT | 125.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX260618P00130000 | 2024-04-02 12:35PM EDT | 130.00 | 40.44 | 53.05 | 58.00 | 0.00 | - | - | 0 | 43.84% |
| SBUX260618P00135000 | 2024-05-02 10:54AM EDT | 135.00 | 61.29 | 52.00 | 57.00 | 0.00 | - | - | 0 | 26.45% |
