La bourse ferme dans 4 h 22 min
CAC 40
7 829,08 -64,90 (-0,82 %) Euro Stoxx 50
4 979,48 -37,00 (-0,74 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0742 -0,0023 (-0,21 %) Gold future
2 323,80 -3,20 (-0,14 %) Bitcoin EUR
62 171,16 -2 435,43 (-3,77 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00040000 | 2024-06-03 12:59PM EDT | 40.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SBUX250117C00045000 | 2024-06-06 12:41PM EDT | 45.00 | 38.25 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| SBUX250117C00050000 | 2024-06-07 12:16PM EDT | 50.00 | 32.68 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 0.00% |
| SBUX250117C00055000 | 2024-06-05 9:34AM EDT | 55.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| SBUX250117C00060000 | 2024-06-07 12:48PM EDT | 60.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| SBUX250117C00065000 | 2024-06-10 12:00PM EDT | 65.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.00% |
| SBUX250117C00070000 | 2024-06-07 11:18AM EDT | 70.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,069 | 0.00% |
| SBUX250117C00075000 | 2024-06-10 3:02PM EDT | 75.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 68 | 4,070 | 0.00% |
| SBUX250117C00080000 | 2024-06-10 3:58PM EDT | 80.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 103 | 4,323 | 0.00% |
| SBUX250117C00082500 | 2024-06-10 3:25PM EDT | 82.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 20 | 5,158 | 0.39% |
| SBUX250117C00085000 | 2024-06-10 3:44PM EDT | 85.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 845 | 7,083 | 1.56% |
| SBUX250117C00087500 | 2024-06-10 3:45PM EDT | 87.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 305 | 5,156 | 1.56% |
| SBUX250117C00090000 | 2024-06-10 3:58PM EDT | 90.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 359 | 8,056 | 3.13% |
| SBUX250117C00092500 | 2024-06-10 11:45AM EDT | 92.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 143 | 1,384 | 3.13% |
| SBUX250117C00095000 | 2024-06-10 11:55AM EDT | 95.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 15 | 5,158 | 3.13% |
| SBUX250117C00097500 | 2024-06-10 3:37PM EDT | 97.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 211 | 1,257 | 6.25% |
| SBUX250117C00100000 | 2024-06-10 3:57PM EDT | 100.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 187 | 6,690 | 6.25% |
| SBUX250117C00105000 | 2024-06-10 11:29AM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 7,223 | 6.25% |
| SBUX250117C00110000 | 2024-06-10 3:56PM EDT | 110.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 207 | 12,545 | 6.25% |
| SBUX250117C00115000 | 2024-06-07 12:18PM EDT | 115.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 2,066 | 12.50% |
| SBUX250117C00120000 | 2024-06-10 12:59PM EDT | 120.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 3,804 | 12.50% |
| SBUX250117C00125000 | 2024-06-10 11:02AM EDT | 125.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,680 | 12.50% |
| SBUX250117C00130000 | 2024-06-10 11:02AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 923 | 12.50% |
| SBUX250117C00135000 | 2024-06-10 11:04AM EDT | 135.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 242 | 12.50% |
| SBUX250117C00140000 | 2024-06-10 11:01AM EDT | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 650 | 12.50% |
| SBUX250117C00145000 | 2024-06-10 11:01AM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2,179 | 12.50% |
| SBUX250117C00150000 | 2024-06-10 11:01AM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 667 | 12.50% |
| SBUX250117C00155000 | 2024-06-10 1:36PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 555 | 12.50% |
| SBUX250117C00160000 | 2024-06-10 11:01AM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 435 | 12.50% |
| SBUX250117C00165000 | 2024-06-10 10:52AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 563 | 25.00% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00040000 | 2024-06-10 12:08PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 306 | 25.00% |
| SBUX250117P00045000 | 2024-06-10 3:18PM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1,631 | 12.50% |
| SBUX250117P00050000 | 2024-06-10 12:09PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 1,688 | 12.50% |
| SBUX250117P00055000 | 2024-06-10 3:34PM EDT | 55.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 19 | 1,666 | 12.50% |
| SBUX250117P00060000 | 2024-06-10 1:57PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,898 | 6.25% |
| SBUX250117P00065000 | 2024-06-10 3:20PM EDT | 65.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 21 | 4,618 | 6.25% |
| SBUX250117P00070000 | 2024-06-10 3:40PM EDT | 70.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 6 | 6,843 | 6.25% |
| SBUX250117P00075000 | 2024-06-10 3:54PM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 138 | 11,576 | 3.13% |
| SBUX250117P00080000 | 2024-06-10 2:13PM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 277 | 7,335 | 0.78% |
| SBUX250117P00082500 | 2024-06-10 11:10AM EDT | 82.50 | 6.99 | 0.00 | 0.00 | 0.00 | - | 177 | 2,482 | 0.00% |
| SBUX250117P00085000 | 2024-06-10 2:08PM EDT | 85.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 177 | 5,522 | 0.00% |
| SBUX250117P00087500 | 2024-06-07 3:12PM EDT | 87.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 27 | 1,971 | 0.00% |
| SBUX250117P00090000 | 2024-06-10 1:48PM EDT | 90.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3,324 | 0.00% |
| SBUX250117P00092500 | 2024-06-07 9:40AM EDT | 92.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 3,472 | 0.00% |
| SBUX250117P00095000 | 2024-06-07 11:13AM EDT | 95.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 10,282 | 0.00% |
| SBUX250117P00097500 | 2024-05-17 11:56AM EDT | 97.50 | 20.48 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| SBUX250117P00100000 | 2024-06-03 9:47AM EDT | 100.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,401 | 0.00% |
| SBUX250117P00105000 | 2024-06-10 10:52AM EDT | 105.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| SBUX250117P00110000 | 2024-05-31 10:10AM EDT | 110.00 | 30.77 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SBUX250117P00115000 | 2024-06-10 2:56PM EDT | 115.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 175 | 178 | 0.00% |
| SBUX250117P00120000 | 2024-06-06 1:46PM EDT | 120.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00125000 | 2024-06-10 3:02PM EDT | 125.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 505 | 339 | 0.00% |
| SBUX250117P00130000 | 2024-06-10 3:02PM EDT | 130.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 515 | 218 | 0.00% |
| SBUX250117P00135000 | 2023-11-14 11:21AM EDT | 135.00 | 30.25 | 37.30 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00140000 | 2024-05-30 3:51PM EDT | 140.00 | 61.42 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SBUX250117P00145000 | 2024-05-30 3:51PM EDT | 145.00 | 66.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX250117P00150000 | 2023-03-31 12:10PM EDT | 150.00 | 46.08 | 36.20 | 37.40 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX250117P00155000 | 2024-05-22 3:42PM EDT | 155.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX250117P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 79.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX250117P00165000 | 2024-05-22 3:42PM EDT | 165.00 | 84.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
