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
59.735,82 +781,92 (+1,33%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00070000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 3.35 | 3.35 | 3.75 | -1.93 | -36.55% | 478 | 231 | 33.01% |
| SBUX240524C00070000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 3.46 | 3.40 | 4.55 | -1.64 | -32.16% | 18 | 108 | 40.67% |
| SBUX240621C00070000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 4.15 | 4.00 | 4.20 | -1.40 | -25.23% | 399 | 880 | 22.43% |
| SBUX240719C00070000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 4.80 | 4.70 | 4.90 | -1.22 | -20.27% | 395 | 494 | 23.80% |
| SBUX240920C00070000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 6.55 | 6.40 | 7.10 | -1.25 | -16.03% | 234 | 259 | 30.71% |
| SBUX241018C00070000 | 2024-05-03 3:55PM EDT | 2024-10-18 | 7.10 | 6.85 | 7.90 | -1.20 | -14.46% | 52 | 247 | 32.28% |
| SBUX250117C00070000 | 2024-05-03 3:57PM EDT | 2025-01-17 | 8.45 | 8.40 | 8.60 | -1.30 | -13.33% | 195 | 610 | 28.96% |
| SBUX250321C00070000 | 2024-05-03 3:38PM EDT | 2025-03-21 | 9.30 | 8.95 | 10.10 | -1.33 | -12.51% | 37 | 87 | 31.69% |
| SBUX250620C00070000 | 2024-05-03 3:57PM EDT | 2025-06-20 | 10.25 | 10.15 | 11.35 | -1.40 | -12.02% | 208 | 219 | 32.18% |
| SBUX260116C00070000 | 2024-05-03 3:20PM EDT | 2026-01-16 | 13.00 | 12.30 | 13.10 | -0.50 | -3.70% | 50 | 337 | 31.00% |
| SBUX260618C00070000 | 2024-05-03 3:52PM EDT | 2026-06-18 | 14.20 | 13.60 | 14.25 | -0.60 | -4.05% | 16 | 151 | 30.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00070000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.10 | +0.04 | +80.00% | 2,902 | 3,552 | 25.49% |
| SBUX240517P00070000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.41 | 0.34 | 0.37 | +0.23 | +127.78% | 689 | 2,219 | 26.22% |
| SBUX240524P00070000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.54 | 0.42 | 0.56 | +0.25 | +86.21% | 154 | 495 | 25.10% |
| SBUX240531P00070000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.59 | 0.61 | 0.67 | +0.24 | +68.57% | 92 | 326 | 23.41% |
| SBUX240621P00070000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.06 | 1.02 | 1.09 | +0.41 | +63.08% | 2,075 | 6,950 | 22.44% |
| SBUX240719P00070000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 1.42 | 1.42 | 1.50 | +0.44 | +44.90% | 5,262 | 3,512 | 21.39% |
| SBUX240920P00070000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 3.06 | 2.88 | 3.10 | +0.54 | +21.43% | 801 | 8,432 | 25.49% |
| SBUX241018P00070000 | 2024-05-03 3:32PM EDT | 2024-10-18 | 3.15 | 3.20 | 3.35 | +0.45 | +16.67% | 148 | 3,878 | 24.61% |
| SBUX250117P00070000 | 2024-05-03 3:32PM EDT | 2025-01-17 | 4.35 | 4.35 | 4.50 | +0.60 | +16.00% | 531 | 3,894 | 24.74% |
| SBUX250321P00070000 | 2024-05-03 2:07PM EDT | 2025-03-21 | 5.00 | 5.10 | 5.25 | +0.43 | +9.41% | 265 | 2,712 | 25.06% |
| SBUX250620P00070000 | 2024-05-03 3:34PM EDT | 2025-06-20 | 5.95 | 3.50 | 6.00 | +0.70 | +13.33% | 19 | 2,218 | 24.66% |
| SBUX260116P00070000 | 2024-05-03 1:02PM EDT | 2026-01-16 | 7.25 | 6.30 | 7.50 | +0.55 | +8.21% | 7 | 1,802 | 24.19% |
| SBUX260618P00070000 | 2024-05-03 3:59PM EDT | 2026-06-18 | 8.23 | 8.05 | 8.35 | +0.58 | +7.58% | 278 | 210 | 23.76% |
