Marchés français ouverture 8 h 16 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0768 -0,0036 (-0,33 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 464,18 -224,99 (-0,35 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719C00040000 | 2024-06-03 3:55PM EDT | 40.00 | 42.35 | 39.50 | 44.00 | 0.00 | - | 2 | 3 | 105.47% |
| SBUX240719C00045000 | 2024-05-14 1:48PM EDT | 45.00 | 30.10 | 34.75 | 38.65 | 0.00 | - | 1 | 0 | 84.38% |
| SBUX240719C00050000 | 2024-06-03 10:20AM EDT | 50.00 | 30.40 | 29.80 | 33.60 | 0.00 | - | 5 | 13 | 70.90% |
| SBUX240719C00055000 | 2024-06-03 12:49PM EDT | 55.00 | 26.80 | 24.85 | 28.70 | 0.00 | - | 1 | 2 | 64.16% |
| SBUX240719C00060000 | 2024-06-04 9:41AM EDT | 60.00 | 23.55 | 21.10 | 23.60 | 0.00 | - | 1 | 38 | 71.44% |
| SBUX240719C00065000 | 2024-06-10 11:51AM EDT | 65.00 | 16.75 | 15.35 | 18.75 | -1.25 | -6.94% | 6 | 91 | 81.10% |
| SBUX240719C00070000 | 2024-06-10 11:13AM EDT | 70.00 | 11.60 | 11.05 | 12.90 | -0.50 | -4.13% | 7 | 709 | 51.61% |
| SBUX240719C00075000 | 2024-06-10 3:20PM EDT | 75.00 | 7.30 | 7.45 | 7.60 | -0.08 | -1.08% | 22 | 9,796 | 31.96% |
| SBUX240719C00080000 | 2024-06-10 3:50PM EDT | 80.00 | 3.60 | 3.55 | 3.65 | +0.06 | +1.69% | 320 | 17,141 | 26.03% |
| SBUX240719C00085000 | 2024-06-10 3:52PM EDT | 85.00 | 1.30 | 1.27 | 1.31 | +0.03 | +2.36% | 806 | 14,837 | 24.30% |
| SBUX240719C00090000 | 2024-06-10 3:55PM EDT | 90.00 | 0.40 | 0.38 | 0.40 | +0.02 | +5.26% | 218 | 10,795 | 24.81% |
| SBUX240719C00095000 | 2024-06-10 3:34PM EDT | 95.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 116 | 6,126 | 27.93% |
| SBUX240719C00100000 | 2024-06-10 3:52PM EDT | 100.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 44 | 3,753 | 32.52% |
| SBUX240719C00105000 | 2024-06-10 3:53PM EDT | 105.00 | 0.06 | 0.02 | 0.22 | 0.00 | - | 4 | 1,840 | 43.70% |
| SBUX240719C00110000 | 2024-06-10 2:31PM EDT | 110.00 | 0.06 | 0.02 | 0.22 | -0.03 | -33.33% | 6 | 3,822 | 50.00% |
| SBUX240719C00115000 | 2024-06-03 1:38PM EDT | 115.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 19 | 441 | 54.88% |
| SBUX240719C00120000 | 2024-06-05 2:26PM EDT | 120.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 2 | 1,462 | 51.17% |
| SBUX240719C00125000 | 2024-06-07 9:30AM EDT | 125.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 69 | 459 | 53.91% |
| SBUX240719C00130000 | 2024-06-07 1:11PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 440 | 53.52% |
| SBUX240719C00135000 | 2024-05-21 3:06PM EDT | 135.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 257 | 58.59% |
| SBUX240719C00140000 | 2024-06-07 9:49AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 450 | 57.81% |
| SBUX240719C00145000 | 2024-04-18 12:51PM EDT | 145.00 | 0.03 | 0.01 | 0.27 | 0.00 | - | 62 | 303 | 79.10% |
| SBUX240719C00150000 | 2024-04-19 10:57AM EDT | 150.00 | 0.03 | 0.00 | 1.18 | 0.00 | - | 1 | 2 | 104.25% |
| SBUX240719C00155000 | 2024-05-28 11:46AM EDT | 155.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 10 | 110.01% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240719P00050000 | 2024-05-23 3:56PM EDT | 50.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 12 | 140 | 62.50% |
| SBUX240719P00055000 | 2024-06-10 2:08PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 8 | 108 | 58.59% |
| SBUX240719P00060000 | 2024-06-07 2:01PM EDT | 60.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 11 | 925 | 48.54% |
| SBUX240719P00065000 | 2024-06-10 1:52PM EDT | 65.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 64 | 5,198 | 38.09% |
| SBUX240719P00070000 | 2024-06-10 3:53PM EDT | 70.00 | 0.14 | 0.14 | 0.17 | -0.03 | -17.65% | 70 | 15,458 | 29.00% |
| SBUX240719P00075000 | 2024-06-10 3:54PM EDT | 75.00 | 0.44 | 0.41 | 0.45 | -0.04 | -8.33% | 473 | 90,533 | 23.83% |
| SBUX240719P00080000 | 2024-06-10 3:53PM EDT | 80.00 | 1.60 | 1.50 | 1.55 | -0.04 | -2.44% | 545 | 10,648 | 21.19% |
| SBUX240719P00085000 | 2024-06-10 3:53PM EDT | 85.00 | 4.40 | 4.20 | 4.30 | +0.11 | +2.56% | 126 | 3,313 | 19.95% |
| SBUX240719P00090000 | 2024-06-07 2:12PM EDT | 90.00 | 9.02 | 7.40 | 9.80 | 0.00 | - | 1 | 382 | 38.70% |
| SBUX240719P00095000 | 2024-06-07 2:31PM EDT | 95.00 | 13.76 | 12.30 | 14.65 | 0.00 | - | 1 | 27 | 47.85% |
| SBUX240719P00100000 | 2024-06-06 2:22PM EDT | 100.00 | 18.05 | 17.05 | 20.45 | 0.00 | - | 19 | 8 | 68.36% |
| SBUX240719P00105000 | 2024-05-22 2:49PM EDT | 105.00 | 24.35 | 22.60 | 25.50 | 0.00 | - | 4 | 1 | 55.30% |
| SBUX240719P00110000 | 2024-06-05 11:38AM EDT | 110.00 | 27.15 | 26.65 | 30.50 | 0.00 | - | 1 | 0 | 86.96% |
| SBUX240719P00115000 | 2024-05-21 10:55AM EDT | 115.00 | 37.04 | 31.70 | 35.45 | 0.00 | - | 1 | 0 | 53.71% |
| SBUX240719P00120000 | 2024-05-30 10:11AM EDT | 120.00 | 42.11 | 36.65 | 40.50 | 0.00 | - | 1 | 0 | 59.08% |
| SBUX240719P00125000 | 2024-06-10 10:05AM EDT | 125.00 | 43.30 | 41.65 | 45.50 | -0.10 | -0.23% | 1 | 0 | 64.06% |
| SBUX240719P00135000 | 2024-06-04 3:19PM EDT | 135.00 | 52.28 | 51.65 | 55.50 | 0.00 | - | 1 | 0 | 73.34% |
| SBUX240719P00145000 | 2024-02-15 11:02AM EDT | 145.00 | 51.35 | 53.15 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240719P00150000 | 2024-02-14 4:53PM EDT | 150.00 | 55.69 | 58.15 | 61.60 | 0.00 | - | 1 | 0 | 0.00% |
