La bourse ferme dans 3 h 33 min
CAC 40
7 964,68 -93,12 (-1,16 %) Euro Stoxx 50
4 981,87 -48,48 (-0,96 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0851 -0,0009 (-0,09 %) Gold future
2 343,90 -12,60 (-0,53 %) Bitcoin EUR
62 453,98 -559,56 (-0,89 %)
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’achatpour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618C00040000 | 2024-05-28 9:34AM EDT | 40.00 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| SBUX260618C00045000 | 2024-05-28 11:47AM EDT | 45.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SBUX260618C00050000 | 2024-05-23 3:42PM EDT | 50.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 0.00% |
| SBUX260618C00055000 | 2024-05-28 1:14PM EDT | 55.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.00% |
| SBUX260618C00060000 | 2024-05-28 1:48PM EDT | 60.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| SBUX260618C00065000 | 2024-05-28 3:29PM EDT | 65.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| SBUX260618C00070000 | 2024-05-28 9:51AM EDT | 70.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| SBUX260618C00075000 | 2024-05-28 3:56PM EDT | 75.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 27 | 8,833 | 0.00% |
| SBUX260618C00080000 | 2024-05-28 2:28PM EDT | 80.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 338 | 0.78% |
| SBUX260618C00085000 | 2024-05-28 12:07PM EDT | 85.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 4 | 531 | 1.56% |
| SBUX260618C00090000 | 2024-05-28 3:58PM EDT | 90.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 1,874 | 3.13% |
| SBUX260618C00095000 | 2024-05-23 11:48AM EDT | 95.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 3.13% |
| SBUX260618C00100000 | 2024-05-28 3:59PM EDT | 100.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 3.13% |
| SBUX260618C00105000 | 2024-05-24 9:32AM EDT | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 6.25% |
| SBUX260618C00110000 | 2024-05-22 3:29PM EDT | 110.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 33 | 128 | 6.25% |
| SBUX260618C00115000 | 2024-05-28 3:58PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 131 | 6.25% |
| SBUX260618C00120000 | 2024-05-28 9:34AM EDT | 120.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| SBUX260618C00125000 | 2024-05-23 2:07PM EDT | 125.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 15 | 44 | 6.25% |
| SBUX260618C00130000 | 2024-05-17 3:06PM EDT | 130.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| SBUX260618C00135000 | 2024-05-28 9:54AM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 564 | 6.25% |
Options de ventepour18 juin 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260618P00040000 | 2024-05-28 3:42PM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| SBUX260618P00045000 | 2024-05-23 3:44PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 6.25% |
| SBUX260618P00050000 | 2024-05-23 10:17AM EDT | 50.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 6.25% |
| SBUX260618P00055000 | 2024-05-22 1:09PM EDT | 55.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 6.25% |
| SBUX260618P00060000 | 2024-05-24 2:10PM EDT | 60.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 645 | 3.13% |
| SBUX260618P00065000 | 2024-05-28 3:50PM EDT | 65.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 35 | 627 | 3.13% |
| SBUX260618P00070000 | 2024-05-28 2:29PM EDT | 70.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 31 | 544 | 1.56% |
| SBUX260618P00075000 | 2024-05-28 3:48PM EDT | 75.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 197 | 540 | 0.78% |
| SBUX260618P00080000 | 2024-05-28 2:27PM EDT | 80.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 20 | 251 | 0.00% |
| SBUX260618P00085000 | 2024-05-28 12:47PM EDT | 85.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 3 | 351 | 0.00% |
| SBUX260618P00090000 | 2024-05-28 3:09PM EDT | 90.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SBUX260618P00095000 | 2024-05-23 2:36PM EDT | 95.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| SBUX260618P00100000 | 2024-05-21 10:11AM EDT | 100.00 | 23.36 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SBUX260618P00105000 | 2024-05-28 11:04AM EDT | 105.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| SBUX260618P00110000 | 2024-05-20 1:18PM EDT | 110.00 | 32.41 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SBUX260618P00115000 | 2024-05-21 1:41PM EDT | 115.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 105 | 35 | 0.00% |
| SBUX260618P00120000 | 2024-05-15 10:30AM EDT | 120.00 | 44.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX260618P00130000 | 2024-04-02 12:35PM EDT | 130.00 | 40.44 | 53.05 | 58.00 | 0.00 | - | - | 0 | 39.69% |
| SBUX260618P00135000 | 2024-05-02 10:54AM EDT | 135.00 | 61.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
