La bourse est fermée
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
1,0767 -0,0037 (-0,34 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 659,55 -14,26 (-0,02 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018C00050000 | 2024-05-21 1:28PM EDT | 50.00 | 28.41 | 30.05 | 33.90 | 0.00 | - | 5 | 36 | 78.83% |
| SBUX241018C00055000 | 2024-06-07 11:20AM EDT | 55.00 | 28.24 | 25.25 | 29.00 | 0.00 | - | 1 | 66 | 68.16% |
| SBUX241018C00060000 | 2024-06-04 1:25PM EDT | 60.00 | 23.68 | 22.55 | 23.75 | 0.00 | - | 50 | 230 | 54.90% |
| SBUX241018C00065000 | 2024-06-06 12:52PM EDT | 65.00 | 19.08 | 16.15 | 18.25 | 0.00 | - | 1 | 0 | 40.50% |
| SBUX241018C00070000 | 2024-06-10 3:35PM EDT | 70.00 | 13.70 | 13.15 | 14.75 | +0.20 | +1.52% | 12 | 866 | 42.02% |
| SBUX241018C00075000 | 2024-06-10 3:41PM EDT | 75.00 | 9.53 | 9.80 | 9.90 | +0.18 | +1.93% | 10 | 1,629 | 32.30% |
| SBUX241018C00080000 | 2024-06-10 3:43PM EDT | 80.00 | 6.47 | 6.60 | 6.75 | -0.01 | -0.15% | 50 | 3,902 | 30.66% |
| SBUX241018C00085000 | 2024-06-10 1:36PM EDT | 85.00 | 4.11 | 4.15 | 4.30 | +0.06 | +1.48% | 40 | 0 | 29.38% |
| SBUX241018C00090000 | 2024-06-10 3:41PM EDT | 90.00 | 2.35 | 2.46 | 2.51 | -0.01 | -0.42% | 60 | 4,223 | 28.15% |
| SBUX241018C00095000 | 2024-06-10 3:41PM EDT | 95.00 | 1.30 | 1.35 | 1.40 | 0.00 | - | 1 | 1,902 | 27.54% |
| SBUX241018C00100000 | 2024-06-10 1:40PM EDT | 100.00 | 0.74 | 0.74 | 0.79 | +0.02 | +2.78% | 22 | 2,791 | 27.64% |
| SBUX241018C00105000 | 2024-06-10 3:37PM EDT | 105.00 | 0.48 | 0.42 | 0.46 | +0.06 | +16.22% | 658 | 758 | 28.13% |
| SBUX241018C00110000 | 2024-06-07 12:15PM EDT | 110.00 | 0.29 | 0.25 | 0.29 | 0.00 | - | 2 | 0 | 29.05% |
| SBUX241018C00115000 | 2024-06-10 11:03AM EDT | 115.00 | 0.26 | 0.10 | 0.29 | +0.05 | +23.81% | 2 | 308 | 32.40% |
| SBUX241018C00120000 | 2024-06-10 11:03AM EDT | 120.00 | 0.19 | 0.08 | 0.65 | 0.00 | - | 2 | 136 | 41.68% |
| SBUX241018C00125000 | 2024-06-10 11:03AM EDT | 125.00 | 0.19 | 0.08 | 0.62 | +0.01 | +5.56% | 2 | 139 | 44.46% |
| SBUX241018C00130000 | 2024-06-07 10:14AM EDT | 130.00 | 0.14 | 0.04 | 0.15 | 0.00 | - | 2 | 13 | 37.11% |
| SBUX241018C00135000 | 2024-06-10 2:38PM EDT | 135.00 | 0.08 | 0.04 | 0.47 | -0.07 | -46.67% | 202 | 0 | 47.75% |
| SBUX241018C00140000 | 2024-06-10 11:03AM EDT | 140.00 | 0.06 | 0.05 | 0.18 | -0.01 | -14.29% | 3 | 37 | 43.02% |
| SBUX241018C00145000 | 2024-06-10 9:30AM EDT | 145.00 | 0.06 | 0.00 | 0.15 | +0.02 | +50.00% | 4 | 10 | 44.14% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX241018P00040000 | 2024-06-10 11:04AM EDT | 40.00 | 0.08 | 0.01 | 0.39 | +0.06 | +300.00% | 2 | 11 | 61.04% |
| SBUX241018P00045000 | 2024-06-10 11:04AM EDT | 45.00 | 0.11 | 0.02 | 0.45 | -0.03 | -21.43% | 2 | 0 | 53.42% |
| SBUX241018P00050000 | 2024-06-10 2:37PM EDT | 50.00 | 0.11 | 0.05 | 0.30 | -0.01 | -8.33% | 202 | 0 | 47.12% |
| SBUX241018P00055000 | 2024-06-10 12:11PM EDT | 55.00 | 0.17 | 0.14 | 0.29 | -0.08 | -32.00% | 2 | 649 | 38.92% |
| SBUX241018P00060000 | 2024-06-10 11:02AM EDT | 60.00 | 0.40 | 0.32 | 0.48 | +0.09 | +29.03% | 1 | 1,105 | 35.30% |
| SBUX241018P00065000 | 2024-06-10 12:17PM EDT | 65.00 | 0.68 | 0.64 | 0.73 | +0.06 | +9.68% | 15 | 6,589 | 31.13% |
| SBUX241018P00070000 | 2024-06-10 1:04PM EDT | 70.00 | 1.28 | 1.20 | 1.27 | +0.01 | +0.79% | 7 | 5,930 | 28.27% |
| SBUX241018P00075000 | 2024-06-10 2:36PM EDT | 75.00 | 2.41 | 2.29 | 2.35 | +0.09 | +3.88% | 3 | 4,630 | 26.60% |
| SBUX241018P00080000 | 2024-06-10 1:09PM EDT | 80.00 | 4.25 | 4.10 | 4.20 | +0.15 | +3.66% | 33 | 1,130 | 25.71% |
| SBUX241018P00085000 | 2024-06-10 10:35AM EDT | 85.00 | 6.80 | 6.65 | 6.80 | +0.18 | +2.72% | 14 | 1,538 | 24.72% |
| SBUX241018P00090000 | 2024-06-07 1:07PM EDT | 90.00 | 9.98 | 9.90 | 10.40 | 0.00 | - | 2 | 620 | 25.15% |
| SBUX241018P00095000 | 2024-06-06 10:16AM EDT | 95.00 | 13.35 | 13.55 | 14.10 | 0.00 | - | 2 | 327 | 21.90% |
| SBUX241018P00100000 | 2024-06-03 3:55PM EDT | 100.00 | 18.03 | 16.80 | 18.70 | 0.00 | - | 6 | 1,469 | 21.80% |
| SBUX241018P00105000 | 2024-05-31 2:49PM EDT | 105.00 | 25.55 | 21.60 | 23.60 | 0.00 | - | 29 | 22 | 23.78% |
| SBUX241018P00110000 | 2024-05-21 1:43PM EDT | 110.00 | 32.20 | 26.65 | 30.50 | 0.00 | - | 1 | 1 | 48.07% |
| SBUX241018P00115000 | 2024-06-03 10:48AM EDT | 115.00 | 33.50 | 31.70 | 35.30 | 0.00 | - | 3 | 0 | 50.82% |
