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
1,0765 -0,0038 (-0,36 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 693,21 -52,43 (-0,08 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321C00040000 | 2024-05-03 12:36PM EDT | 40.00 | 34.20 | 38.50 | 42.70 | 0.00 | - | 1 | 1 | 58.37% |
| SBUX250321C00045000 | 2024-05-29 11:49AM EDT | 45.00 | 33.30 | 35.35 | 39.25 | 0.00 | - | 1 | 2 | 65.11% |
| SBUX250321C00050000 | 2024-06-03 9:51AM EDT | 50.00 | 32.52 | 30.80 | 34.55 | 0.00 | - | 1 | 11 | 58.30% |
| SBUX250321C00055000 | 2024-05-29 9:59AM EDT | 55.00 | 25.45 | 26.25 | 28.60 | 0.00 | - | 2 | 7 | 43.36% |
| SBUX250321C00060000 | 2024-06-07 10:10AM EDT | 60.00 | 24.51 | 23.05 | 25.20 | 0.00 | - | 1 | 61 | 45.73% |
| SBUX250321C00065000 | 2024-06-10 12:33PM EDT | 65.00 | 19.48 | 18.15 | 19.90 | -0.07 | -0.36% | 3 | 42 | 36.47% |
| SBUX250321C00070000 | 2024-06-06 10:51AM EDT | 70.00 | 15.75 | 15.85 | 17.00 | -0.25 | -1.56% | 1 | 94 | 38.28% |
| SBUX250321C00075000 | 2024-06-10 3:59PM EDT | 75.00 | 12.50 | 12.45 | 12.65 | +0.61 | +5.13% | 9 | 771 | 32.61% |
| SBUX250321C00080000 | 2024-06-10 1:34PM EDT | 80.00 | 9.47 | 9.55 | 9.75 | -0.13 | -1.35% | 2 | 809 | 31.43% |
| SBUX250321C00085000 | 2024-06-10 3:41PM EDT | 85.00 | 7.00 | 7.15 | 7.30 | +0.30 | +4.48% | 14 | 661 | 30.38% |
| SBUX250321C00090000 | 2024-06-10 3:59PM EDT | 90.00 | 5.25 | 5.20 | 5.35 | +0.16 | +3.14% | 31 | 1,170 | 29.62% |
| SBUX250321C00095000 | 2024-06-10 2:37PM EDT | 95.00 | 3.80 | 3.45 | 3.80 | +0.25 | +7.04% | 5 | 484 | 28.88% |
| SBUX250321C00100000 | 2024-06-10 2:28PM EDT | 100.00 | 2.63 | 2.58 | 2.70 | +0.02 | +0.77% | 25 | 471 | 28.55% |
| SBUX250321C00105000 | 2024-06-07 12:24PM EDT | 105.00 | 1.80 | 1.53 | 2.02 | 0.00 | - | 1 | 169 | 28.96% |
| SBUX250321C00110000 | 2024-06-10 3:32PM EDT | 110.00 | 1.25 | 1.16 | 1.33 | +0.06 | +5.04% | 2 | 77 | 28.25% |
| SBUX250321C00115000 | 2024-06-10 3:54PM EDT | 115.00 | 0.87 | 0.85 | 0.95 | -0.07 | -7.45% | 2 | 43 | 28.37% |
| SBUX250321C00120000 | 2024-06-06 1:09PM EDT | 120.00 | 0.67 | 0.62 | 0.80 | 0.00 | - | 1 | 60 | 29.60% |
| SBUX250321C00125000 | 2024-06-05 3:21PM EDT | 125.00 | 0.34 | 0.30 | 0.53 | -0.06 | -15.00% | 2 | 52 | 29.19% |
| SBUX250321C00130000 | 2024-06-10 3:35PM EDT | 130.00 | 0.34 | 0.13 | 1.06 | 0.00 | - | 8 | 53 | 36.22% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321P00040000 | 2024-06-06 9:30AM EDT | 40.00 | 0.26 | 0.01 | 1.00 | 0.00 | - | 2 | 28 | 57.06% |
| SBUX250321P00045000 | 2024-06-06 11:04AM EDT | 45.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 4 | 40 | 44.97% |
| SBUX250321P00050000 | 2024-06-10 12:06PM EDT | 50.00 | 0.51 | 0.44 | 1.02 | -0.04 | -7.27% | 3 | 99 | 41.98% |
| SBUX250321P00055000 | 2024-06-07 12:52PM EDT | 55.00 | 0.80 | 0.73 | 1.36 | -0.01 | -1.23% | 1 | 352 | 38.38% |
| SBUX250321P00060000 | 2024-06-10 11:43AM EDT | 60.00 | 1.28 | 1.23 | 1.32 | +0.03 | +2.40% | 7 | 4,256 | 31.54% |
| SBUX250321P00065000 | 2024-06-07 11:59AM EDT | 65.00 | 1.86 | 1.89 | 2.03 | 0.00 | - | 1 | 3,970 | 29.71% |
| SBUX250321P00070000 | 2024-06-07 2:39PM EDT | 70.00 | 3.01 | 2.42 | 3.05 | 0.00 | - | 9 | 5,012 | 28.05% |
| SBUX250321P00075000 | 2024-06-10 3:55PM EDT | 75.00 | 4.40 | 4.40 | 4.55 | -0.02 | -0.45% | 5 | 1,294 | 26.84% |
| SBUX250321P00080000 | 2024-06-10 11:15AM EDT | 80.00 | 6.65 | 6.20 | 6.55 | +0.60 | +9.92% | 2 | 743 | 25.78% |
| SBUX250321P00085000 | 2024-06-10 3:55PM EDT | 85.00 | 8.95 | 7.75 | 9.00 | +0.71 | +8.62% | 61 | 662 | 24.49% |
| SBUX250321P00090000 | 2024-06-07 11:35AM EDT | 90.00 | 11.30 | 10.95 | 12.20 | 0.00 | - | 2 | 223 | 24.01% |
| SBUX250321P00095000 | 2024-05-21 12:59PM EDT | 95.00 | 17.87 | 14.55 | 15.50 | 0.00 | - | 2 | 22 | 21.95% |
| SBUX250321P00100000 | 2024-05-17 10:49AM EDT | 100.00 | 24.33 | 18.25 | 21.40 | 0.00 | - | 2 | 6 | 29.88% |
| SBUX250321P00105000 | 2024-05-16 2:16PM EDT | 105.00 | 30.18 | 23.50 | 24.95 | 0.00 | - | 1 | 0 | 26.54% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 110.00 | 24.93 | 32.30 | 36.55 | 0.00 | - | 3 | 3 | 57.56% |
