Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.020,88 -440,04 (-1,14%) Gold
2.343,20 +4,80 (+0,21%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.109,61 -377,88 (-0,62%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:31PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00075000 | 2024-04-15 11:12AM EDT | 75.00 | 10.10 | 11.95 | 14.55 | 0.00 | - | - | 1 | 141.02% |
| SBUX240426C00080000 | 2024-04-23 10:00AM EDT | 80.00 | 7.60 | 7.75 | 9.80 | 0.00 | - | 2 | 28 | 134.77% |
| SBUX240426C00081000 | 2024-04-23 10:06AM EDT | 81.00 | 6.45 | 6.05 | 8.00 | 0.00 | - | 2 | 13 | 136.23% |
| SBUX240426C00082000 | 2024-04-18 12:57PM EDT | 82.00 | 5.21 | 5.80 | 6.15 | 0.00 | - | 2 | 57 | 65.23% |
| SBUX240426C00083000 | 2024-04-24 3:41PM EDT | 83.00 | 5.50 | 4.80 | 6.05 | 0.00 | - | 4 | 54 | 78.52% |
| SBUX240426C00084000 | 2024-04-23 1:14PM EDT | 84.00 | 4.00 | 3.20 | 4.25 | +0.05 | +1.27% | 1 | 116 | 55.86% |
| SBUX240426C00085000 | 2024-04-25 1:00PM EDT | 85.00 | 3.00 | 2.80 | 3.10 | -0.10 | -3.23% | 4 | 634 | 33.79% |
| SBUX240426C00086000 | 2024-04-25 12:01PM EDT | 86.00 | 2.09 | 1.78 | 2.18 | -0.94 | -31.02% | 24 | 1,051 | 30.86% |
| SBUX240426C00087000 | 2024-04-25 12:54PM EDT | 87.00 | 1.13 | 0.98 | 1.08 | -0.90 | -44.33% | 312 | 1,086 | 14.06% |
| SBUX240426C00088000 | 2024-04-25 1:14PM EDT | 88.00 | 0.36 | 0.37 | 0.39 | -0.76 | -67.86% | 875 | 1,130 | 14.65% |
| SBUX240426C00089000 | 2024-04-25 1:14PM EDT | 89.00 | 0.10 | 0.10 | 0.12 | -0.39 | -79.59% | 2,790 | 2,794 | 17.19% |
| SBUX240426C00090000 | 2024-04-25 1:01PM EDT | 90.00 | 0.04 | 0.04 | 0.05 | -0.15 | -78.95% | 2,479 | 5,663 | 21.29% |
| SBUX240426C00091000 | 2024-04-25 12:44PM EDT | 91.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 183 | 835 | 26.17% |
| SBUX240426C00092000 | 2024-04-25 12:23PM EDT | 92.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 40 | 1,931 | 30.47% |
| SBUX240426C00093000 | 2024-04-25 1:05PM EDT | 93.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 462 | 36.72% |
| SBUX240426C00094000 | 2024-04-25 11:05AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 32 | 947 | 39.06% |
| SBUX240426C00095000 | 2024-04-24 3:51PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 960 | 43.75% |
| SBUX240426C00096000 | 2024-04-24 10:01AM EDT | 96.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 8 | 315 | 88.48% |
| SBUX240426C00097000 | 2024-04-24 2:03PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 477 | 50.00% |
| SBUX240426C00098000 | 2024-04-24 1:40PM EDT | 98.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 50 | 242 | 113.77% |
| SBUX240426C00099000 | 2024-04-24 1:39PM EDT | 99.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 50 | 189 | 110.16% |
| SBUX240426C00100000 | 2024-04-19 2:14PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 245 | 68.75% |
| SBUX240426C00101000 | 2024-04-16 12:47PM EDT | 101.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 302 | 136.13% |
| SBUX240426C00102000 | 2024-04-12 10:35AM EDT | 102.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 336 | 143.16% |
| SBUX240426C00103000 | 2024-04-11 11:32AM EDT | 103.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 395 | 150.00% |
| SBUX240426C00104000 | 2024-04-23 9:30AM EDT | 104.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 247 | 97.66% |
| SBUX240426C00105000 | 2024-04-24 2:02PM EDT | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 310 | 163.48% |
| SBUX240426C00110000 | 2024-03-11 11:18AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00060000 | 2024-04-25 10:11AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 175.00% |
| SBUX240426P00065000 | 2024-04-24 12:23PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 153.13% |
| SBUX240426P00070000 | 2024-04-24 12:23PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 118.75% |
| SBUX240426P00074000 | 2024-04-17 1:40PM EDT | 74.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 152 | 114.06% |
| SBUX240426P00075000 | 2024-04-19 1:20PM EDT | 75.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 29 | 132 | 158.20% |
| SBUX240426P00076000 | 2024-04-17 1:39PM EDT | 76.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 176 | 148.05% |
| SBUX240426P00077000 | 2024-04-18 1:06PM EDT | 77.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 138.09% |
| SBUX240426P00078000 | 2024-04-23 1:16PM EDT | 78.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 43 | 127.93% |
| SBUX240426P00079000 | 2024-04-25 11:31AM EDT | 79.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 45 | 91 | 64.06% |
| SBUX240426P00080000 | 2024-04-25 1:13PM EDT | 80.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 27 | 434 | 59.38% |
| SBUX240426P00081000 | 2024-04-25 1:14PM EDT | 81.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 8 | 941 | 58.98% |
| SBUX240426P00082000 | 2024-04-24 2:29PM EDT | 82.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 2,421 | 86.91% |
| SBUX240426P00083000 | 2024-04-24 3:26PM EDT | 83.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 32 | 515 | 41.80% |
| SBUX240426P00084000 | 2024-04-25 10:06AM EDT | 84.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 33 | 1,091 | 36.72% |
| SBUX240426P00085000 | 2024-04-25 1:11PM EDT | 85.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 249 | 1,759 | 27.34% |
| SBUX240426P00086000 | 2024-04-25 1:01PM EDT | 86.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 170 | 992 | 22.07% |
| SBUX240426P00087000 | 2024-04-25 1:10PM EDT | 87.00 | 0.14 | 0.13 | 0.16 | +0.05 | +55.56% | 1,288 | 1,245 | 20.02% |
| SBUX240426P00088000 | 2024-04-25 1:02PM EDT | 88.00 | 0.46 | 0.46 | 0.52 | +0.20 | +76.92% | 1,085 | 879 | 20.41% |
| SBUX240426P00089000 | 2024-04-25 12:44PM EDT | 89.00 | 1.10 | 1.17 | 1.29 | +0.46 | +71.88% | 883 | 645 | 26.47% |
| SBUX240426P00090000 | 2024-04-25 11:10AM EDT | 90.00 | 2.23 | 2.06 | 2.37 | +0.95 | +74.22% | 147 | 253 | 42.29% |
| SBUX240426P00091000 | 2024-04-25 9:50AM EDT | 91.00 | 2.78 | 2.77 | 3.55 | +0.27 | +10.76% | 4 | 265 | 62.40% |
| SBUX240426P00092000 | 2024-04-25 9:30AM EDT | 92.00 | 3.28 | 3.65 | 4.70 | -0.82 | -20.00% | 2 | 34 | 50.49% |
| SBUX240426P00093000 | 2024-04-25 9:30AM EDT | 93.00 | 3.42 | 3.95 | 5.25 | -1.47 | -30.06% | 1 | 16 | 64.75% |
| SBUX240426P00094000 | 2024-04-25 12:29PM EDT | 94.00 | 5.96 | 5.95 | 6.25 | +0.86 | +16.86% | 1 | 3 | 59.57% |
| SBUX240426P00095000 | 2024-04-25 9:54AM EDT | 95.00 | 7.10 | 6.15 | 7.75 | +0.20 | +2.90% | 20 | 21 | 114.06% |
| SBUX240426P00096000 | 2024-04-08 9:50AM EDT | 96.00 | 8.79 | 6.25 | 9.10 | 0.00 | - | 1 | 0 | 142.58% |
| SBUX240426P00097000 | 2024-03-18 10:25AM EDT | 97.00 | 6.04 | 8.90 | 12.65 | 0.00 | - | - | 0 | 185.84% |
| SBUX240426P00098000 | 2024-03-27 12:05PM EDT | 98.00 | 6.65 | 8.40 | 11.05 | 0.00 | - | 1 | 0 | 158.89% |
| SBUX240426P00100000 | 2024-03-22 9:30AM EDT | 100.00 | 9.30 | 10.00 | 14.60 | 0.00 | - | 1 | 0 | 123.83% |
