La bourse ferme dans 4 h 34 min
CAC 40
7 981,18 -76,62 (-0,95 %) Euro Stoxx 50
4 993,76 -36,59 (-0,73 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0854 -0,0006 (-0,05 %) Gold future
2 346,70 -9,80 (-0,42 %) Bitcoin EUR
62 579,46 -567,59 (-0,90 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920C00040000 | 2024-05-20 11:21AM EDT | 40.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SBUX240920C00050000 | 2024-05-09 3:48PM EDT | 50.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| SBUX240920C00055000 | 2024-05-22 11:10AM EDT | 55.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| SBUX240920C00060000 | 2024-05-28 10:37AM EDT | 60.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SBUX240920C00065000 | 2024-05-28 1:58PM EDT | 65.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SBUX240920C00070000 | 2024-05-28 3:54PM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1,099 | 0.00% |
| SBUX240920C00075000 | 2024-05-28 2:33PM EDT | 75.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 12 | 2,921 | 0.00% |
| SBUX240920C00080000 | 2024-05-28 3:55PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 80 | 10,614 | 1.56% |
| SBUX240920C00085000 | 2024-05-28 3:59PM EDT | 85.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 309 | 2,845 | 3.13% |
| SBUX240920C00090000 | 2024-05-28 3:59PM EDT | 90.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 76 | 7,278 | 6.25% |
| SBUX240920C00095000 | 2024-05-28 3:57PM EDT | 95.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 121 | 7,737 | 6.25% |
| SBUX240920C00100000 | 2024-05-28 1:57PM EDT | 100.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 2,056 | 12.50% |
| SBUX240920C00105000 | 2024-05-28 2:14PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 62 | 2,033 | 12.50% |
| SBUX240920C00110000 | 2024-05-28 12:46PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 29 | 1,794 | 12.50% |
| SBUX240920C00115000 | 2024-05-28 11:03AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 4,368 | 12.50% |
| SBUX240920C00120000 | 2024-05-28 10:10AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 12.50% |
| SBUX240920C00125000 | 2024-05-28 12:31PM EDT | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 345 | 12.50% |
| SBUX240920C00130000 | 2024-05-23 3:35PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 200 | 456 | 25.00% |
| SBUX240920C00135000 | 2024-05-21 10:17AM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 328 | 25.00% |
| SBUX240920C00140000 | 2024-05-28 9:30AM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 25.00% |
| SBUX240920C00145000 | 2024-05-22 1:55PM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 25.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240920P00040000 | 2024-05-21 3:40PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| SBUX240920P00045000 | 2024-05-24 1:37PM EDT | 45.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 25.00% |
| SBUX240920P00050000 | 2024-05-28 1:52PM EDT | 50.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 213 | 415 | 12.50% |
| SBUX240920P00055000 | 2024-05-28 3:47PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 26 | 1,454 | 12.50% |
| SBUX240920P00060000 | 2024-05-28 3:23PM EDT | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 1,353 | 12.50% |
| SBUX240920P00065000 | 2024-05-28 2:34PM EDT | 65.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 429 | 4,293 | 6.25% |
| SBUX240920P00070000 | 2024-05-28 3:10PM EDT | 70.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 46 | 11,958 | 3.13% |
| SBUX240920P00075000 | 2024-05-28 3:58PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 23 | 6,186 | 1.56% |
| SBUX240920P00080000 | 2024-05-28 3:58PM EDT | 80.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 26 | 4,811 | 0.00% |
| SBUX240920P00085000 | 2024-05-28 1:00PM EDT | 85.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4,828 | 0.00% |
| SBUX240920P00090000 | 2024-05-24 1:02PM EDT | 90.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4,774 | 0.00% |
| SBUX240920P00095000 | 2024-05-28 3:58PM EDT | 95.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 32 | 494 | 0.00% |
| SBUX240920P00100000 | 2024-05-24 11:56AM EDT | 100.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| SBUX240920P00105000 | 2024-05-22 9:45AM EDT | 105.00 | 26.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240920P00110000 | 2024-05-20 2:48PM EDT | 110.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240920P00115000 | 2024-04-09 11:48AM EDT | 115.00 | 28.40 | 37.80 | 42.00 | 0.00 | - | 3 | 0 | 64.67% |
| SBUX240920P00120000 | 2023-12-28 2:09PM EDT | 120.00 | 24.71 | 26.35 | 28.80 | 0.00 | - | 3 | 5 | 0.00% |
