La bourse est fermée
Dow Jones
39 846,99 +288,88 (+0,73 %) Nasdaq
16 737,62 +226,44 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 662,45 +4 112,67 (+7,27 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:29PM EDT. Marché ouvert.
Prix d’exercice:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00110000 | 2024-05-14 3:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 498 | 137.50% |
| SBUX240524C00110000 | 2024-05-09 10:10AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 42 | 75.00% |
| SBUX240531C00110000 | 2024-05-14 3:07PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 31 | 64.84% |
| SBUX240607C00110000 | 2024-04-29 12:46PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.03 | 0.00 | - | - | 1 | 54.69% |
| SBUX240621C00110000 | 2024-05-15 12:39PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 131 | 2,514 | 49.81% |
| SBUX240719C00110000 | 2024-05-15 2:12PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.05 | -0.03 | -37.50% | 1 | 575 | 37.89% |
| SBUX240920C00110000 | 2024-05-15 2:23PM EDT | 2024-09-20 | 0.11 | 0.12 | 0.17 | -0.05 | -31.25% | 30 | 1,839 | 32.28% |
| SBUX241018C00110000 | 2024-05-15 1:41PM EDT | 2024-10-18 | 0.15 | 0.15 | 0.18 | -0.04 | -21.05% | 14 | 409 | 29.49% |
| SBUX250117C00110000 | 2024-05-15 12:53PM EDT | 2025-01-17 | 0.36 | 0.36 | 0.38 | -0.03 | -7.69% | 40 | 12,282 | 26.86% |
| SBUX250321C00110000 | 2024-05-14 3:06PM EDT | 2025-03-21 | 0.60 | 0.55 | 0.71 | 0.00 | - | 6 | 93 | 27.42% |
| SBUX250620C00110000 | 2024-05-14 9:45AM EDT | 2025-06-20 | 0.94 | 0.90 | 0.97 | -0.14 | -12.96% | 3 | 448 | 25.99% |
| SBUX260116C00110000 | 2024-05-14 12:58PM EDT | 2026-01-16 | 2.00 | 1.92 | 2.17 | 0.00 | - | 66 | 2,003 | 26.47% |
| SBUX260618C00110000 | 2024-05-15 2:57PM EDT | 2026-06-18 | 3.20 | 2.91 | 3.65 | -0.04 | -1.23% | 28 | 96 | 28.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00110000 | 2024-04-11 2:47PM EDT | 2024-05-17 | 23.80 | 32.35 | 36.45 | 0.00 | - | 50 | 0 | 196.88% |
| SBUX240621P00110000 | 2024-03-07 4:14PM EDT | 2024-06-21 | 18.40 | 22.35 | 24.20 | 0.00 | - | 80 | 8 | 0.00% |
| SBUX240719P00110000 | 2024-02-12 3:29PM EDT | 2024-07-19 | 14.40 | 17.25 | 18.95 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240920P00110000 | 2024-04-22 10:36AM EDT | 2024-09-20 | 22.68 | 33.75 | 35.95 | 0.00 | - | 5 | 75 | 53.13% |
| SBUX241018P00110000 | 2024-04-05 9:46AM EDT | 2024-10-18 | 22.67 | 35.15 | 39.15 | 0.00 | - | 1 | 1 | 57.32% |
| SBUX250117P00110000 | 2024-05-01 2:36PM EDT | 2025-01-17 | 37.34 | 33.55 | 35.40 | 0.00 | - | 1 | 808 | 34.29% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 2025-03-21 | 24.93 | 32.30 | 36.55 | 0.00 | - | 3 | 3 | 37.66% |
| SBUX250620P00110000 | 2024-05-06 2:58PM EDT | 2025-06-20 | 37.33 | 33.15 | 35.95 | 0.00 | - | 2 | 4 | 30.13% |
| SBUX260116P00110000 | 2024-04-29 10:53AM EDT | 2026-01-16 | 23.92 | 34.05 | 36.35 | 0.00 | - | 1 | 14 | 26.09% |
| SBUX260618P00110000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 34.37 | 33.20 | 36.15 | 0.00 | - | 1 | 1 | 22.63% |
