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
59.792,29 +798,66 (+1,35%)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00075000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.28 | 0.26 | 0.28 | -0.59 | -67.82% | 5,835 | 2,890 | 24.71% |
| SBUX240517C00075000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.48 | 0.48 | 0.53 | -0.71 | -59.66% | 4,758 | 3,689 | 22.51% |
| SBUX240524C00075000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.69 | 0.66 | 0.72 | -0.60 | -46.51% | 1,070 | 1,145 | 21.34% |
| SBUX240607C00075000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.96 | 0.95 | 1.12 | -0.77 | -44.51% | 765 | 1,181 | 21.29% |
| SBUX240621C00075000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.38 | 1.35 | 1.42 | -0.75 | -35.21% | 5,468 | 4,748 | 20.90% |
| SBUX240719C00075000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.05 | 2.00 | 2.24 | -0.69 | -25.18% | 2,576 | 7,331 | 22.95% |
| SBUX240920C00075000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 3.84 | 3.80 | 3.90 | -0.81 | -17.42% | 647 | 2,044 | 26.27% |
| SBUX241018C00075000 | 2024-05-03 3:57PM EDT | 2024-10-18 | 4.25 | 4.20 | 4.55 | -0.95 | -18.27% | 336 | 739 | 27.27% |
| SBUX250117C00075000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 5.85 | 5.75 | 5.95 | -0.98 | -14.35% | 200 | 1,385 | 27.65% |
| SBUX250321C00075000 | 2024-05-03 3:33PM EDT | 2025-03-21 | 6.80 | 6.65 | 7.10 | -1.00 | -12.82% | 634 | 277 | 28.99% |
| SBUX250620C00075000 | 2024-05-03 3:56PM EDT | 2025-06-20 | 7.90 | 7.65 | 8.00 | -0.85 | -9.71% | 45 | 248 | 28.50% |
| SBUX260116C00075000 | 2024-05-03 3:51PM EDT | 2026-01-16 | 10.00 | 9.85 | 10.25 | -0.95 | -8.68% | 44 | 391 | 29.13% |
| SBUX260618C00075000 | 2024-05-03 3:38PM EDT | 2026-06-18 | 11.30 | 11.30 | 11.55 | -1.05 | -8.50% | 99 | 389 | 29.18% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00075000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 2.10 | 1.73 | 2.10 | +1.10 | +110.00% | 1,433 | 1,050 | 22.07% |
| SBUX240517P00075000 | 2024-05-03 3:22PM EDT | 2024-05-17 | 2.81 | 2.50 | 2.98 | +0.96 | +51.89% | 771 | 2,969 | 33.84% |
| SBUX240524P00075000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 2.91 | 2.73 | 2.97 | +1.15 | +65.34% | 33 | 306 | 27.12% |
| SBUX240531P00075000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 3.00 | 1.75 | 3.05 | +1.15 | +62.16% | 102 | 272 | 24.41% |
| SBUX240607P00075000 | 2024-05-03 3:54PM EDT | 2024-06-07 | 2.90 | 3.05 | 3.20 | +0.55 | +23.40% | 30 | 414 | 23.56% |
| SBUX240621P00075000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 3.40 | 3.30 | 3.40 | +1.05 | +44.68% | 1,546 | 11,382 | 21.80% |
| SBUX240719P00075000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 3.67 | 3.45 | 3.80 | +1.02 | +38.49% | 1,219 | 1,963 | 20.44% |
| SBUX240920P00075000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 5.35 | 5.25 | 5.40 | +0.90 | +20.22% | 1,079 | 4,840 | 24.11% |
| SBUX241018P00075000 | 2024-05-03 2:51PM EDT | 2024-10-18 | 5.35 | 4.80 | 5.75 | +0.64 | +13.59% | 117 | 1,065 | 23.78% |
| SBUX250117P00075000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 6.65 | 6.30 | 6.80 | +0.85 | +14.66% | 166 | 7,507 | 23.43% |
| SBUX250321P00075000 | 2024-05-03 1:49PM EDT | 2025-03-21 | 7.15 | 6.95 | 8.15 | +0.42 | +6.24% | 20 | 1,050 | 25.94% |
| SBUX250620P00075000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 8.05 | 7.35 | 9.30 | +0.75 | +10.27% | 619 | 463 | 26.62% |
| SBUX260116P00075000 | 2024-05-03 1:26PM EDT | 2026-01-16 | 9.40 | 9.10 | 9.75 | +0.65 | +7.43% | 2 | 1,194 | 22.85% |
| SBUX260618P00075000 | 2024-05-03 3:57PM EDT | 2026-06-18 | 10.55 | 10.10 | 10.75 | +1.07 | +11.29% | 151 | 161 | 22.84% |
