Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.338,21 -227,42 (-0,38%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:105.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00105000 | 2024-05-01 1:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 96.88% |
| SBUX240517C00105000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.12 | 0.00 | - | 61 | 2,428 | 85.16% |
| SBUX240524C00105000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.11 | -78.57% | 20 | 55 | 60.16% |
| SBUX240531C00105000 | 2024-05-03 11:51AM EDT | 2024-05-31 | 0.03 | 0.00 | 1.33 | -1.25 | -97.66% | 28 | 20 | 90.28% |
| SBUX240607C00105000 | 2024-05-03 11:51AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.06 | -0.01 | -25.00% | 15 | 68 | 52.73% |
| SBUX240621C00105000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 135 | 6,239 | 43.36% |
| SBUX240719C00105000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 4 | 1,932 | 37.89% |
| SBUX240920C00105000 | 2024-05-03 3:13PM EDT | 2024-09-20 | 0.16 | 0.07 | 0.26 | +0.02 | +14.29% | 86 | 2,032 | 32.81% |
| SBUX241018C00105000 | 2024-05-03 11:49AM EDT | 2024-10-18 | 0.15 | 0.09 | 1.41 | 0.00 | - | 2 | 685 | 44.04% |
| SBUX250117C00105000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 0.40 | 0.37 | 0.46 | 0.00 | - | 2,353 | 8,094 | 26.93% |
| SBUX250321C00105000 | 2024-05-03 1:00PM EDT | 2025-03-21 | 0.60 | 0.59 | 1.11 | -0.05 | -7.69% | 5 | 145 | 29.74% |
| SBUX250620C00105000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 0.98 | 0.82 | 1.24 | -0.07 | -6.67% | 6 | 1,157 | 27.05% |
| SBUX260116C00105000 | 2024-05-03 3:34PM EDT | 2026-01-16 | 2.10 | 2.01 | 2.21 | -0.17 | -7.49% | 4 | 1,099 | 26.19% |
| SBUX260618C00105000 | 2024-05-03 3:18PM EDT | 2026-06-18 | 3.35 | 2.98 | 3.40 | 0.00 | - | 20 | 25 | 27.31% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00105000 | 2024-05-01 10:34AM EDT | 2024-05-17 | 30.67 | 30.25 | 34.20 | 0.00 | - | 3 | 46 | 112.50% |
| SBUX240524P00105000 | 2024-05-01 11:48AM EDT | 2024-05-24 | 31.70 | 30.25 | 34.15 | 0.00 | - | 1 | 0 | 89.45% |
| SBUX240621P00105000 | 2024-05-03 2:19PM EDT | 2024-06-21 | 31.96 | 30.20 | 34.00 | +0.74 | +2.37% | 6 | 1,941 | 53.81% |
| SBUX240719P00105000 | 2024-05-01 9:41AM EDT | 2024-07-19 | 30.20 | 30.20 | 34.10 | 0.00 | - | 36 | 205 | 74.98% |
| SBUX240920P00105000 | 2024-05-01 1:58PM EDT | 2024-09-20 | 31.40 | 30.20 | 34.15 | 0.00 | - | 2 | 54 | 55.86% |
| SBUX241018P00105000 | 2024-04-01 12:46PM EDT | 2024-10-18 | 14.70 | 29.90 | 33.75 | 0.00 | - | 7 | 22 | 47.89% |
| SBUX250117P00105000 | 2024-04-16 11:12AM EDT | 2025-01-17 | 20.47 | 30.20 | 34.15 | 0.00 | - | 3 | 994 | 41.02% |
| SBUX250620P00105000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 31.39 | 30.05 | 34.45 | 0.00 | - | 1 | 6 | 33.87% |
| SBUX260116P00105000 | 2024-05-01 10:34AM EDT | 2026-01-16 | 30.69 | 30.05 | 34.95 | 0.00 | - | 3 | 82 | 29.38% |
| SBUX260618P00105000 | 2024-05-01 11:55AM EDT | 2026-06-18 | 31.74 | 30.10 | 34.80 | 0.00 | - | 5 | 9 | 25.86% |
