La bourse est fermée
Dow Jones
39 879,47 +321,36 (+0,81 %) Nasdaq
16 740,05 +228,87 (+1,39 %) 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
60 883,09 +4 268,92 (+7,54 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:49PM EDT. Marché ouvert.
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 2024-06-07 | 19.75 | 18.95 | 21.45 | 0.00 | - | 1 | 1 | 97.90% |
| SBUX240621C00055000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 20.85 | 20.60 | 20.75 | -0.51 | -2.39% | 190 | 54 | 48.73% |
| SBUX240719C00055000 | 2024-05-13 12:23PM EDT | 2024-07-19 | 20.45 | 19.65 | 22.00 | 0.00 | - | 1 | 2 | 69.12% |
| SBUX240920C00055000 | 2024-05-10 12:15PM EDT | 2024-09-20 | 21.55 | 21.00 | 21.25 | 0.00 | - | 5 | 32 | 39.06% |
| SBUX241018C00055000 | 2024-05-15 2:39PM EDT | 2024-10-18 | 21.40 | 21.15 | 21.40 | -0.55 | -2.51% | 2 | 9 | 37.57% |
| SBUX250117C00055000 | 2024-05-15 1:05PM EDT | 2025-01-17 | 22.02 | 21.75 | 22.05 | -0.33 | -1.48% | 13 | 66 | 36.06% |
| SBUX250321C00055000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 22.10 | 22.15 | 22.50 | 0.00 | - | 5 | 5 | 35.44% |
| SBUX250620C00055000 | 2024-05-15 3:17PM EDT | 2025-06-20 | 23.00 | 22.70 | 23.10 | -0.40 | -1.71% | 8 | 208 | 34.62% |
| SBUX260116C00055000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 24.00 | 23.85 | 25.25 | 0.00 | - | 2 | 17 | 36.89% |
| SBUX260618C00055000 | 2024-05-10 10:54AM EDT | 2026-06-18 | 25.05 | 23.75 | 25.15 | 0.00 | - | 43 | 112 | 32.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00055000 | 2024-05-08 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 124 | 125.00% |
| SBUX240524P00055000 | 2024-05-14 3:03PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 42 | 88.67% |
| SBUX240531P00055000 | 2024-05-15 11:23AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.08 | -0.03 | -75.00% | 10 | 1,242 | 66.02% |
| SBUX240607P00055000 | 2024-05-15 11:18AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.23 | +0.01 | +50.00% | 10 | 8 | 65.04% |
| SBUX240719P00055000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 0.16 | 0.01 | 0.07 | 0.00 | - | 2 | 114 | 36.33% |
| SBUX240816P00055000 | 2024-05-13 10:27AM EDT | 2024-08-16 | 0.25 | 0.05 | 0.44 | 0.00 | - | 1 | 2 | 42.82% |
| SBUX240920P00055000 | 2024-05-15 11:37AM EDT | 2024-09-20 | 0.33 | 0.27 | 0.36 | +0.03 | +10.00% | 5 | 1,458 | 34.94% |
| SBUX241018P00055000 | 2024-05-15 2:19PM EDT | 2024-10-18 | 0.35 | 0.35 | 0.38 | -0.03 | -7.89% | 2 | 642 | 32.06% |
| SBUX250117P00055000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 0.77 | 0.77 | 0.80 | -0.06 | -7.23% | 5 | 1,729 | 30.66% |
| SBUX250321P00055000 | 2024-05-14 10:15AM EDT | 2025-03-21 | 1.12 | 1.05 | 1.19 | 0.00 | - | 2 | 347 | 30.76% |
| SBUX250620P00055000 | 2024-05-15 9:56AM EDT | 2025-06-20 | 1.55 | 1.55 | 1.65 | -0.05 | -3.13% | 90 | 271 | 30.09% |
| SBUX260116P00055000 | 2024-05-09 2:15PM EDT | 2026-01-16 | 2.46 | 2.44 | 2.60 | 0.00 | - | 35 | 219 | 28.85% |
| SBUX260618P00055000 | 2024-05-14 2:15PM EDT | 2026-06-18 | 3.15 | 3.20 | 3.40 | 0.00 | - | 1 | 72 | 28.83% |
