La bourse est fermée
Dow Jones
39 828,75 +270,64 (+0,68 %) Nasdaq
16 727,18 +216,00 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 249,38 +3 860,20 (+6,85 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:42PM EDT. Marché ouvert.
Prix d’exercice:100.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00100000 | 2024-05-15 1:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 146 | 6,826 | 114.06% |
| SBUX240524C00100000 | 2024-05-15 11:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 188 | 57.81% |
| SBUX240531C00100000 | 2024-05-14 3:02PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 1,252 | 50.00% |
| SBUX240607C00100000 | 2024-05-15 10:09AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 30 | 33 | 47.27% |
| SBUX240614C00100000 | 2024-05-07 3:43PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 2 | 60.35% |
| SBUX240621C00100000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 54 | 14,522 | 38.67% |
| SBUX240719C00100000 | 2024-05-15 1:08PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.14 | 0.00 | - | 21 | 3,447 | 34.28% |
| SBUX240816C00100000 | 2024-05-15 12:22PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.25 | -0.02 | -8.00% | 32 | 48 | 31.93% |
| SBUX240920C00100000 | 2024-05-15 2:19PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.29 | -0.01 | -3.45% | 162 | 2,038 | 28.03% |
| SBUX241018C00100000 | 2024-05-15 11:11AM EDT | 2024-10-18 | 0.33 | 0.30 | 0.33 | -0.02 | -5.71% | 78 | 2,748 | 26.10% |
| SBUX250117C00100000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 0.79 | 0.78 | 0.80 | -0.06 | -7.06% | 294 | 6,112 | 25.51% |
| SBUX250321C00100000 | 2024-05-15 12:08PM EDT | 2025-03-21 | 1.21 | 1.18 | 1.24 | -0.03 | -2.42% | 23 | 604 | 25.76% |
| SBUX250620C00100000 | 2024-05-15 9:50AM EDT | 2025-06-20 | 1.85 | 1.76 | 1.91 | 0.00 | - | 2 | 2,803 | 26.00% |
| SBUX260116C00100000 | 2024-05-15 2:14PM EDT | 2026-01-16 | 3.42 | 3.30 | 3.50 | 0.00 | - | 29 | 5,040 | 26.46% |
| SBUX260618C00100000 | 2024-05-15 2:14PM EDT | 2026-06-18 | 4.80 | 4.65 | 5.05 | +0.24 | +5.26% | 15 | 481 | 27.80% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00100000 | 2024-05-15 11:24AM EDT | 2024-05-17 | 24.80 | 24.75 | 25.15 | +0.30 | +1.22% | 1 | 236 | 227.34% |
| SBUX240607P00100000 | 2024-05-03 2:48PM EDT | 2024-06-07 | 26.70 | 23.75 | 24.90 | 0.00 | - | 1 | 1 | 55.08% |
| SBUX240621P00100000 | 2024-05-13 9:45AM EDT | 2024-06-21 | 24.50 | 24.75 | 24.95 | 0.00 | - | 4 | 2,741 | 61.62% |
| SBUX240719P00100000 | 2024-05-03 12:45PM EDT | 2024-07-19 | 27.12 | 24.75 | 24.95 | 0.00 | - | 2 | 277 | 48.51% |
| SBUX240816P00100000 | 2024-05-13 10:41AM EDT | 2024-08-16 | 23.70 | 24.60 | 25.50 | 0.00 | - | 2 | 2 | 47.45% |
| SBUX240920P00100000 | 2024-05-14 1:38PM EDT | 2024-09-20 | 24.97 | 24.75 | 24.95 | 0.00 | - | 1 | 1,159 | 34.72% |
| SBUX241018P00100000 | 2024-05-15 11:24AM EDT | 2024-10-18 | 24.85 | 24.75 | 24.90 | +0.38 | +1.55% | 1 | 1,627 | 30.93% |
| SBUX250117P00100000 | 2024-05-15 10:36AM EDT | 2025-01-17 | 25.00 | 24.70 | 25.00 | +0.06 | +0.24% | 1 | 2,759 | 25.49% |
| SBUX250321P00100000 | 2024-05-10 11:47AM EDT | 2025-03-21 | 24.45 | 24.50 | 25.75 | 0.00 | - | 2 | 6 | 27.59% |
| SBUX250620P00100000 | 2024-05-09 2:34PM EDT | 2025-06-20 | 25.08 | 24.10 | 25.05 | 0.00 | - | 1 | 25 | 20.37% |
| SBUX260116P00100000 | 2024-05-14 3:07PM EDT | 2026-01-16 | 25.26 | 24.00 | 25.45 | 0.00 | - | 1 | 1,719 | 18.43% |
| SBUX260618P00100000 | 2024-05-08 2:36PM EDT | 2026-06-18 | 27.90 | 25.50 | 26.15 | 0.00 | - | 4 | 18 | 19.01% |
