La bourse ferme dans 4 h 19 min
CAC 40
7 979,67 -78,13 (-0,97 %) Euro Stoxx 50
4 993,74 -36,61 (-0,73 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0842 -0,0018 (-0,16 %) Gold future
2 346,60 -9,90 (-0,42 %) Bitcoin EUR
62 548,93 -647,21 (-1,02 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00045000 | 2024-05-16 11:07AM EDT | 45.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 55.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 60.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| SBUX240607C00061000 | 2024-05-17 10:43AM EDT | 61.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 30 | 5 | 0.00% |
| SBUX240607C00065000 | 2024-05-17 3:51PM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240607C00066000 | 2024-05-08 2:03PM EDT | 66.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX240607C00067000 | 2024-05-08 11:18AM EDT | 67.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240607C00068000 | 2024-05-28 3:52PM EDT | 68.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 21 | 19 | 0.00% |
| SBUX240607C00069000 | 2024-05-28 11:19AM EDT | 69.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SBUX240607C00070000 | 2024-05-24 11:35AM EDT | 70.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| SBUX240607C00071000 | 2024-05-28 10:05AM EDT | 71.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.00% |
| SBUX240607C00072000 | 2024-05-28 10:36AM EDT | 72.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 187 | 0.00% |
| SBUX240607C00073000 | 2024-05-28 11:22AM EDT | 73.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 898 | 0.00% |
| SBUX240607C00074000 | 2024-05-28 2:28PM EDT | 74.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 0.00% |
| SBUX240607C00075000 | 2024-05-28 3:56PM EDT | 75.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 12 | 1,457 | 0.00% |
| SBUX240607C00076000 | 2024-05-28 3:55PM EDT | 76.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 23 | 595 | 0.00% |
| SBUX240607C00077000 | 2024-05-28 3:55PM EDT | 77.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 208 | 1,395 | 0.00% |
| SBUX240607C00078000 | 2024-05-28 3:57PM EDT | 78.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 551 | 1,460 | 1.56% |
| SBUX240607C00079000 | 2024-05-28 3:58PM EDT | 79.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 280 | 1,486 | 3.13% |
| SBUX240607C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 607 | 1,719 | 6.25% |
| SBUX240607C00081000 | 2024-05-28 3:56PM EDT | 81.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 778 | 1,751 | 6.25% |
| SBUX240607C00082000 | 2024-05-28 3:59PM EDT | 82.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 341 | 1,797 | 6.25% |
| SBUX240607C00083000 | 2024-05-28 3:59PM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 356 | 2,625 | 12.50% |
| SBUX240607C00084000 | 2024-05-28 3:58PM EDT | 84.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 34 | 401 | 12.50% |
| SBUX240607C00085000 | 2024-05-28 3:49PM EDT | 85.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 333 | 1,073 | 12.50% |
| SBUX240607C00086000 | 2024-05-28 2:39PM EDT | 86.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 26 | 97 | 12.50% |
| SBUX240607C00087000 | 2024-05-28 2:39PM EDT | 87.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 116 | 367 | 12.50% |
| SBUX240607C00088000 | 2024-05-28 11:38AM EDT | 88.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 36 | 228 | 25.00% |
| SBUX240607C00089000 | 2024-05-23 2:33PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 204 | 220 | 25.00% |
| SBUX240607C00090000 | 2024-05-28 3:52PM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 246 | 724 | 25.00% |
| SBUX240607C00091000 | 2024-05-28 1:06PM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 211 | 25.00% |
| SBUX240607C00092000 | 2024-05-28 1:01PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 239 | 25.00% |
| SBUX240607C00093000 | 2024-05-28 1:40PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 82 | 125 | 25.00% |
| SBUX240607C00094000 | 2024-05-28 12:59PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 102 | 25.00% |
| SBUX240607C00095000 | 2024-05-28 2:47PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 25.00% |
| SBUX240607C00096000 | 2024-05-28 1:40PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 589 | 593 | 25.00% |
| SBUX240607C00097000 | 2024-05-28 1:55PM EDT | 97.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| SBUX240607C00098000 | 2024-05-28 2:32PM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 420 | 423 | 25.00% |
| SBUX240607C00099000 | 2024-05-28 3:24PM EDT | 99.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| SBUX240607C00100000 | 2024-05-28 3:24PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 25.00% |
| SBUX240607C00105000 | 2024-05-28 3:37PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 294 | 50.00% |
| SBUX240607C00110000 | 2024-05-28 3:32PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 140 | 152 | 50.00% |
| SBUX240607C00115000 | 2024-05-23 10:10AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 83 | 50.00% |
| SBUX240607C00120000 | 2024-05-24 11:29AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| SBUX240607C00125000 | 2024-05-20 10:03AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607P00055000 | 2024-05-28 10:02AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| SBUX240607P00060000 | 2024-05-23 10:10AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 25.00% |
| SBUX240607P00061000 | 2024-05-21 3:02PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 25.00% |
| SBUX240607P00062000 | 2024-05-28 10:36AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 217 | 25.00% |
| SBUX240607P00063000 | 2024-05-20 3:18PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 65 | 239 | 25.00% |
| SBUX240607P00064000 | 2024-05-28 10:36AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 488 | 571 | 25.00% |
| SBUX240607P00065000 | 2024-05-28 3:30PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 314 | 25.00% |
| SBUX240607P00066000 | 2024-05-28 3:58PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 195 | 25.00% |
| SBUX240607P00067000 | 2024-05-28 3:52PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 25.00% |
| SBUX240607P00068000 | 2024-05-28 3:52PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 174 | 25.00% |
| SBUX240607P00069000 | 2024-05-28 3:52PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 232 | 12.50% |
| SBUX240607P00070000 | 2024-05-28 3:57PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 172 | 480 | 12.50% |
| SBUX240607P00071000 | 2024-05-28 3:18PM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 12.50% |
| SBUX240607P00072000 | 2024-05-28 2:49PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 145 | 348 | 12.50% |
| SBUX240607P00073000 | 2024-05-28 3:57PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 485 | 12.50% |
| SBUX240607P00074000 | 2024-05-28 3:33PM EDT | 74.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 49 | 536 | 6.25% |
| SBUX240607P00075000 | 2024-05-28 3:58PM EDT | 75.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 83 | 751 | 6.25% |
| SBUX240607P00076000 | 2024-05-28 3:58PM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 215 | 4,379 | 3.13% |
| SBUX240607P00077000 | 2024-05-28 3:58PM EDT | 77.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 628 | 794 | 1.56% |
| SBUX240607P00078000 | 2024-05-28 3:54PM EDT | 78.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 267 | 455 | 0.00% |
| SBUX240607P00079000 | 2024-05-28 3:59PM EDT | 79.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 341 | 540 | 0.00% |
| SBUX240607P00080000 | 2024-05-28 3:45PM EDT | 80.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 118 | 430 | 0.00% |
| SBUX240607P00081000 | 2024-05-28 3:03PM EDT | 81.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 3,152 | 0.00% |
| SBUX240607P00082000 | 2024-05-28 10:40AM EDT | 82.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| SBUX240607P00083000 | 2024-05-28 12:30PM EDT | 83.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| SBUX240607P00084000 | 2024-05-28 1:02PM EDT | 84.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| SBUX240607P00085000 | 2024-05-23 9:54AM EDT | 85.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| SBUX240607P00086000 | 2024-05-24 10:35AM EDT | 86.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| SBUX240607P00087000 | 2024-05-17 9:48AM EDT | 87.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240607P00088000 | 2024-05-23 11:41AM EDT | 88.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SBUX240607P00089000 | 2024-05-28 11:55AM EDT | 89.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 54 | 54 | 0.00% |
| SBUX240607P00090000 | 2024-05-24 11:23AM EDT | 90.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SBUX240607P00091000 | 2024-05-09 2:24PM EDT | 91.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240607P00092000 | 2024-04-26 9:49AM EDT | 92.00 | 5.99 | 12.65 | 14.90 | 0.00 | - | 1 | 0 | 74.12% |
| SBUX240607P00093000 | 2024-05-24 11:23AM EDT | 93.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240607P00094000 | 2024-05-21 10:32AM EDT | 94.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240607P00097000 | 2024-05-01 10:44AM EDT | 97.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240607P00100000 | 2024-05-03 2:48PM EDT | 100.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
