La bourse ferme dans 4 h 28 min
CAC 40
7 979,91 -77,89 (-0,97 %) Euro Stoxx 50
4 992,70 -37,65 (-0,75 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0851 -0,0009 (-0,09 %) Gold future
2 347,50 -9,00 (-0,38 %) Bitcoin EUR
62 591,12 -582,57 (-0,92 %)
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’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621C00040000 | 2024-05-20 2:00PM EDT | 40.00 | 37.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240621C00050000 | 2024-05-15 3:41PM EDT | 50.00 | 25.85 | 0.00 | 0.00 | 0.00 | - | 35 | 2 | 0.00% |
| SBUX240621C00055000 | 2024-05-15 3:40PM EDT | 55.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| SBUX240621C00060000 | 2024-05-24 11:00AM EDT | 60.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| SBUX240621C00065000 | 2024-05-24 3:02PM EDT | 65.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SBUX240621C00067000 | 2024-05-24 2:40PM EDT | 67.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SBUX240621C00068000 | 2024-05-24 3:26PM EDT | 68.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| SBUX240621C00069000 | 2024-05-22 3:02PM EDT | 69.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240621C00070000 | 2024-05-28 3:59PM EDT | 70.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 8 | 2,294 | 0.00% |
| SBUX240621C00071000 | 2024-05-22 10:10AM EDT | 71.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240621C00072000 | 2024-05-28 1:45PM EDT | 72.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX240621C00073000 | 2024-05-28 3:54PM EDT | 73.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 22 | 33 | 0.00% |
| SBUX240621C00074000 | 2024-05-28 1:04PM EDT | 74.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX240621C00075000 | 2024-05-28 3:55PM EDT | 75.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 103 | 15,000 | 0.00% |
| SBUX240621C00076000 | 2024-05-28 3:58PM EDT | 76.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 64 | 101 | 0.00% |
| SBUX240621C00077000 | 2024-05-28 3:59PM EDT | 77.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 89 | 450 | 0.00% |
| SBUX240621C00078000 | 2024-05-28 3:58PM EDT | 78.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 193 | 882 | 0.78% |
| SBUX240621C00079000 | 2024-05-28 3:50PM EDT | 79.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 196 | 1,000 | 1.56% |
| SBUX240621C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4,910 | 32,905 | 3.13% |
| SBUX240621C00081000 | 2024-05-28 3:59PM EDT | 81.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 354 | 3,565 | 3.13% |
| SBUX240621C00082000 | 2024-05-28 3:59PM EDT | 82.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 56 | 2,447 | 6.25% |
| SBUX240621C00083000 | 2024-05-28 3:33PM EDT | 83.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 96 | 580 | 6.25% |
| SBUX240621C00084000 | 2024-05-28 3:57PM EDT | 84.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 79 | 391 | 6.25% |
| SBUX240621C00085000 | 2024-05-28 3:56PM EDT | 85.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,444 | 0 | 6.25% |
| SBUX240621C00086000 | 2024-05-28 12:41PM EDT | 86.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 1,078 | 12.50% |
| SBUX240621C00087000 | 2024-05-28 10:31AM EDT | 87.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 12.50% |
| SBUX240621C00088000 | 2024-05-28 3:30PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 112 | 172 | 12.50% |
| SBUX240621C00090000 | 2024-05-28 3:25PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 12.50% |
| SBUX240621C00092500 | 2024-05-28 10:39AM EDT | 92.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SBUX240621C00095000 | 2024-05-28 3:26PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 9,215 | 12.50% |
| SBUX240621C00097500 | 2024-05-28 12:41PM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SBUX240621C00100000 | 2024-05-28 1:35PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SBUX240621C00105000 | 2024-05-28 11:15AM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SBUX240621C00110000 | 2024-05-28 12:09PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 3,087 | 25.00% |
| SBUX240621C00115000 | 2024-05-28 2:27PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SBUX240621C00120000 | 2024-05-24 10:34AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 2,293 | 25.00% |
| SBUX240621C00125000 | 2024-05-28 12:53PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 3,551 | 50.00% |
| SBUX240621C00130000 | 2024-05-28 11:45AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,869 | 50.00% |
| SBUX240621C00135000 | 2024-05-08 12:13PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240621C00140000 | 2024-05-08 9:48AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 50.00% |
| SBUX240621C00145000 | 2024-04-19 10:47AM EDT | 145.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 559 | 107.42% |
| SBUX240621C00150000 | 2024-02-22 2:41PM EDT | 150.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 2 | 368 | 102.73% |
| SBUX240621C00155000 | 2024-01-31 10:43AM EDT | 155.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 50.00% |
| SBUX240621C00160000 | 2023-12-26 10:45AM EDT | 160.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 110.16% |
| SBUX240621C00165000 | 2024-04-08 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 7 | 62 | 112.50% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240621P00040000 | 2024-05-15 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SBUX240621P00045000 | 2024-05-28 10:26AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 50.00% |
| SBUX240621P00050000 | 2024-05-22 3:51PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 966 | 50.00% |
| SBUX240621P00055000 | 2024-05-28 10:20AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 693 | 25.00% |
| SBUX240621P00060000 | 2024-05-28 2:10PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| SBUX240621P00064000 | 2024-05-22 10:38AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SBUX240621P00065000 | 2024-05-28 3:56PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 6,224 | 12.50% |
| SBUX240621P00067000 | 2024-05-28 3:51PM EDT | 67.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 12.50% |
| SBUX240621P00068000 | 2024-05-28 9:36AM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SBUX240621P00069000 | 2024-05-28 1:27PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| SBUX240621P00070000 | 2024-05-28 3:52PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 104 | 9,552 | 12.50% |
| SBUX240621P00071000 | 2024-05-28 3:55PM EDT | 71.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 6.25% |
| SBUX240621P00072000 | 2024-05-28 3:56PM EDT | 72.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 544 | 6.25% |
| SBUX240621P00073000 | 2024-05-28 3:58PM EDT | 73.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SBUX240621P00074000 | 2024-05-28 3:55PM EDT | 74.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 2,274 | 6.25% |
| SBUX240621P00075000 | 2024-05-28 3:59PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 501 | 18,000 | 3.13% |
| SBUX240621P00076000 | 2024-05-28 3:52PM EDT | 76.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 445 | 885 | 1.56% |
| SBUX240621P00077000 | 2024-05-28 3:59PM EDT | 77.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 66 | 242 | 0.78% |
| SBUX240621P00078000 | 2024-05-28 3:56PM EDT | 78.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 317 | 1,528 | 0.00% |
| SBUX240621P00079000 | 2024-05-28 3:56PM EDT | 79.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 189 | 748 | 0.00% |
| SBUX240621P00080000 | 2024-05-28 3:58PM EDT | 80.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 261 | 10,320 | 0.00% |
| SBUX240621P00081000 | 2024-05-28 1:29PM EDT | 81.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 18 | 582 | 0.00% |
| SBUX240621P00082000 | 2024-05-28 3:14PM EDT | 82.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 15 | 188 | 0.00% |
| SBUX240621P00083000 | 2024-05-28 9:32AM EDT | 83.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| SBUX240621P00084000 | 2024-05-28 9:48AM EDT | 84.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| SBUX240621P00085000 | 2024-05-28 3:41PM EDT | 85.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 43 | 13,628 | 0.00% |
| SBUX240621P00086000 | 2024-05-23 1:26PM EDT | 86.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 46 | 0.00% |
| SBUX240621P00087000 | 2024-05-24 11:35AM EDT | 87.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00088000 | 2024-05-28 1:07PM EDT | 88.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SBUX240621P00090000 | 2024-05-28 1:17PM EDT | 90.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 3 | 744 | 0.00% |
| SBUX240621P00092500 | 2024-05-28 3:03PM EDT | 92.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1,800 | 3,441 | 0.00% |
| SBUX240621P00095000 | 2024-05-28 3:03PM EDT | 95.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 853 | 387 | 0.00% |
| SBUX240621P00097500 | 2024-05-24 9:51AM EDT | 97.50 | 18.95 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| SBUX240621P00100000 | 2024-05-28 3:03PM EDT | 100.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 725 | 509 | 0.00% |
| SBUX240621P00105000 | 2024-05-28 3:03PM EDT | 105.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 110.00 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 0.00% |
| SBUX240621P00115000 | 2024-05-17 3:39PM EDT | 115.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00120000 | 2024-02-05 12:29PM EDT | 120.00 | 27.90 | 27.95 | 29.35 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00125000 | 2024-05-28 3:03PM EDT | 125.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 300 | 200 | 0.00% |
| SBUX240621P00130000 | 2023-05-02 2:13PM EDT | 130.00 | 20.20 | 32.10 | 32.95 | 0.00 | - | 38 | 1 | 0.00% |
| SBUX240621P00135000 | 2023-05-17 2:09PM EDT | 135.00 | 28.97 | 32.70 | 33.40 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240621P00140000 | 2023-12-07 10:33AM EDT | 140.00 | 42.36 | 46.30 | 47.80 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240621P00145000 | 2023-05-23 10:05AM EDT | 145.00 | 43.50 | 44.50 | 45.35 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240621P00150000 | 2023-05-17 2:09PM EDT | 150.00 | 43.87 | 47.75 | 48.45 | 0.00 | - | - | 0 | 0.00% |
| SBUX240621P00165000 | 2024-05-20 2:49PM EDT | 165.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
