Deutsche Märkte öffnen in 6 Stunden 59 Minuten
Nikkei 225
38.814,56 0,00 (0,00%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.268,19 +418,66 (+0,68%) CMC Crypto 200
1.385,95 -31,92 (-2,25%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:90.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00090000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 45 | 33,630 | 50.39% |
| SBUX240628C00090000 | 2024-06-14 3:37PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.20 | -0.01 | -16.67% | 52 | 462 | 44.82% |
| SBUX240705C00090000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 0.08 | 0.03 | 0.19 | -0.03 | -27.27% | 5 | 237 | 35.21% |
| SBUX240712C00090000 | 2024-06-14 3:42PM EDT | 2024-07-12 | 0.13 | 0.10 | 0.14 | 0.00 | - | 5 | 64 | 28.22% |
| SBUX240719C00090000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.20 | -0.08 | -32.00% | 924 | 10,907 | 27.05% |
| SBUX240726C00090000 | 2024-06-14 1:54PM EDT | 2024-07-26 | 0.25 | 0.21 | 0.32 | -0.07 | -21.87% | 30 | 169 | 27.49% |
| SBUX240816C00090000 | 2024-06-14 3:25PM EDT | 2024-08-16 | 1.00 | 1.03 | 1.07 | -0.20 | -16.67% | 129 | 18,145 | 32.30% |
| SBUX240920C00090000 | 2024-06-14 3:55PM EDT | 2024-09-20 | 1.43 | 1.41 | 1.46 | -0.20 | -12.27% | 74 | 8,434 | 29.04% |
| SBUX241018C00090000 | 2024-06-14 3:47PM EDT | 2024-10-18 | 1.80 | 1.77 | 1.84 | -0.22 | -10.89% | 55 | 4,279 | 28.17% |
| SBUX250117C00090000 | 2024-06-14 3:36PM EDT | 2025-01-17 | 3.30 | 3.35 | 3.65 | -0.30 | -8.33% | 232 | 8,175 | 29.94% |
| SBUX250321C00090000 | 2024-06-14 9:44AM EDT | 2025-03-21 | 4.45 | 4.30 | 4.45 | -0.60 | -11.88% | 1 | 1,575 | 29.43% |
| SBUX250620C00090000 | 2024-06-13 3:17PM EDT | 2025-06-20 | 6.09 | 5.45 | 5.65 | +0.14 | +2.35% | 1 | 900 | 29.47% |
| SBUX260116C00090000 | 2024-06-12 12:16PM EDT | 2026-01-16 | 8.69 | 7.85 | 8.10 | +0.79 | +10.00% | 1 | 15,547 | 29.77% |
| SBUX260618C00090000 | 2024-06-12 10:25AM EDT | 2026-06-18 | 9.41 | 8.50 | 9.70 | -0.09 | -0.95% | 1 | 2,221 | 30.05% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00090000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 10.30 | 9.30 | 11.15 | +0.58 | +5.97% | 528 | 161 | 101.86% |
| SBUX240628P00090000 | 2024-06-07 3:13PM EDT | 2024-06-28 | 8.58 | 9.20 | 11.05 | 0.00 | - | 1 | 2 | 62.89% |
| SBUX240705P00090000 | 2024-06-10 9:46AM EDT | 2024-07-05 | 8.35 | 9.50 | 11.50 | 0.00 | - | 3 | 0 | 59.45% |
| SBUX240712P00090000 | 2024-06-10 11:04AM EDT | 2024-07-12 | 9.34 | 8.45 | 11.45 | 0.00 | - | 2 | 2 | 50.00% |
| SBUX240719P00090000 | 2024-06-14 3:42PM EDT | 2024-07-19 | 10.45 | 9.40 | 11.45 | +0.72 | +7.40% | 30 | 384 | 44.39% |
| SBUX240802P00090000 | 2024-06-13 9:59AM EDT | 2024-08-02 | 10.15 | 8.65 | 12.75 | 0.00 | - | 1 | 1 | 51.71% |
| SBUX240816P00090000 | 2024-06-14 3:45PM EDT | 2024-08-16 | 11.14 | 9.95 | 11.65 | +0.64 | +6.10% | 35 | 291 | 34.79% |
| SBUX240920P00090000 | 2024-06-14 2:26PM EDT | 2024-09-20 | 11.55 | 10.15 | 12.25 | +0.75 | +6.94% | 11 | 4,798 | 32.50% |
| SBUX241018P00090000 | 2024-06-14 2:51PM EDT | 2024-10-18 | 11.75 | 11.35 | 11.65 | +0.90 | +8.29% | 7 | 628 | 24.41% |
| SBUX250117P00090000 | 2024-06-14 10:45AM EDT | 2025-01-17 | 12.50 | 11.90 | 12.50 | +0.51 | +4.25% | 1 | 3,345 | 22.97% |
| SBUX250321P00090000 | 2024-06-07 11:35AM EDT | 2025-03-21 | 11.30 | 12.65 | 13.25 | 0.00 | - | 2 | 223 | 23.35% |
| SBUX250620P00090000 | 2024-06-10 11:19AM EDT | 2025-06-20 | 12.95 | 13.40 | 14.00 | 0.00 | - | 7 | 239 | 22.88% |
| SBUX260116P00090000 | 2024-06-13 3:35PM EDT | 2026-01-16 | 14.86 | 14.40 | 15.45 | 0.00 | - | 2 | 573 | 22.13% |
| SBUX260618P00090000 | 2024-06-07 10:43AM EDT | 2026-06-18 | 14.75 | 15.65 | 16.60 | 0.00 | - | 1 | 46 | 22.34% |
| SBUX261218P00090000 | 2024-06-12 10:31AM EDT | 2026-12-18 | 17.35 | 15.35 | 19.35 | 0.00 | - | - | 1 | 25.53% |
