La bourse ferme dans 5 h 51 min
CAC 40
7 989,61 -68,19 (-0,85 %) Euro Stoxx 50
4 996,46 -33,89 (-0,67 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0850 -0,0011 (-0,10 %) Gold future
2 343,10 -13,40 (-0,57 %) Bitcoin EUR
62 372,90 -435,42 (-0,69 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628C00045000 | 2024-05-17 3:59PM EDT | 45.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240628C00050000 | 2024-05-23 2:13PM EDT | 50.00 | 28.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240628C00062000 | 2024-05-17 11:25AM EDT | 62.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628C00068000 | 2024-05-28 10:04AM EDT | 68.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628C00070000 | 2024-05-23 10:46AM EDT | 70.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628C00071000 | 2024-05-23 2:50PM EDT | 71.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628C00072000 | 2024-05-28 11:32AM EDT | 72.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240628C00073000 | 2024-05-23 10:59AM EDT | 73.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628C00074000 | 2024-05-28 3:02PM EDT | 74.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240628C00075000 | 2024-05-28 3:52PM EDT | 75.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| SBUX240628C00076000 | 2024-05-28 11:26AM EDT | 76.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240628C00077000 | 2024-05-28 12:13PM EDT | 77.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| SBUX240628C00078000 | 2024-05-28 3:54PM EDT | 78.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| SBUX240628C00079000 | 2024-05-28 1:16PM EDT | 79.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| SBUX240628C00080000 | 2024-05-28 3:59PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| SBUX240628C00081000 | 2024-05-28 3:52PM EDT | 81.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SBUX240628C00082000 | 2024-05-28 3:55PM EDT | 82.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SBUX240628C00083000 | 2024-05-28 3:28PM EDT | 83.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SBUX240628C00084000 | 2024-05-28 3:18PM EDT | 84.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| SBUX240628C00085000 | 2024-05-28 2:49PM EDT | 85.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| SBUX240628C00086000 | 2024-05-28 3:21PM EDT | 86.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| SBUX240628C00087000 | 2024-05-28 2:30PM EDT | 87.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SBUX240628C00088000 | 2024-05-28 12:09PM EDT | 88.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| SBUX240628C00090000 | 2024-05-28 2:03PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| SBUX240628C00091000 | 2024-05-28 3:21PM EDT | 91.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SBUX240628C00093000 | 2024-05-28 11:59AM EDT | 93.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SBUX240628C00095000 | 2024-05-28 12:09PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX240628C00100000 | 2024-05-23 3:20PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240628C00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240628P00064000 | 2024-05-13 3:08PM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240628P00065000 | 2024-05-17 12:43PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX240628P00066000 | 2024-05-28 10:57AM EDT | 66.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SBUX240628P00067000 | 2024-05-28 10:58AM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SBUX240628P00068000 | 2024-05-28 3:50PM EDT | 68.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SBUX240628P00069000 | 2024-05-28 3:34PM EDT | 69.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX240628P00070000 | 2024-05-28 3:28PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SBUX240628P00071000 | 2024-05-28 11:58AM EDT | 71.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX240628P00072000 | 2024-05-28 3:50PM EDT | 72.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SBUX240628P00073000 | 2024-05-28 3:06PM EDT | 73.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SBUX240628P00074000 | 2024-05-28 3:59PM EDT | 74.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| SBUX240628P00075000 | 2024-05-28 3:20PM EDT | 75.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| SBUX240628P00076000 | 2024-05-28 1:38PM EDT | 76.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SBUX240628P00077000 | 2024-05-28 3:17PM EDT | 77.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| SBUX240628P00078000 | 2024-05-28 3:59PM EDT | 78.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| SBUX240628P00079000 | 2024-05-28 3:24PM EDT | 79.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SBUX240628P00080000 | 2024-05-28 3:24PM EDT | 80.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX240628P00081000 | 2024-05-28 2:44PM EDT | 81.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628P00082000 | 2024-05-28 11:56AM EDT | 82.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628P00083000 | 2024-05-28 11:56AM EDT | 83.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628P00084000 | 2024-05-28 10:26AM EDT | 84.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628P00085000 | 2024-05-23 11:18AM EDT | 85.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628P00086000 | 2024-05-24 9:31AM EDT | 86.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240628P00090000 | 2024-05-21 9:33AM EDT | 90.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240628P00091000 | 2024-05-24 9:31AM EDT | 91.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
