La bourse est fermée
Dow Jones
39 867,73 +309,62 (+0,78 %) Nasdaq
16 741,50 +230,32 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 660,22 +4 068,52 (+7,19 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:36PM EDT. Marché ouvert.
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00065000 | 2024-05-15 2:52PM EDT | 2024-05-17 | 10.80 | 10.10 | 10.80 | +0.85 | +8.54% | 25 | 26 | 86.72% |
| SBUX240524C00065000 | 2024-05-15 2:52PM EDT | 2024-05-24 | 10.85 | 10.55 | 10.85 | +0.14 | +1.31% | 40 | 41 | 53.32% |
| SBUX240531C00065000 | 2024-05-15 2:52PM EDT | 2024-05-31 | 10.95 | 10.10 | 10.90 | +2.44 | +28.67% | 10 | 12 | 44.24% |
| SBUX240607C00065000 | 2024-05-13 1:35PM EDT | 2024-06-07 | 11.01 | 9.30 | 10.85 | 0.00 | - | 2 | 3 | 34.38% |
| SBUX240614C00065000 | 2024-05-13 10:21AM EDT | 2024-06-14 | 11.50 | 10.25 | 11.20 | 0.00 | - | 1 | 1 | 42.53% |
| SBUX240621C00065000 | 2024-05-14 11:08AM EDT | 2024-06-21 | 11.08 | 10.55 | 10.80 | 0.00 | - | 1 | 468 | 24.41% |
| SBUX240719C00065000 | 2024-05-15 2:50PM EDT | 2024-07-19 | 11.15 | 10.95 | 11.15 | +0.05 | +0.45% | 2 | 89 | 28.22% |
| SBUX240816C00065000 | 2024-05-14 12:53PM EDT | 2024-08-16 | 11.75 | 11.65 | 11.80 | 0.00 | - | 19 | 23 | 31.96% |
| SBUX240920C00065000 | 2024-05-14 10:41AM EDT | 2024-09-20 | 12.45 | 11.95 | 12.10 | 0.00 | - | 28 | 34 | 29.99% |
| SBUX241018C00065000 | 2024-05-15 2:41PM EDT | 2024-10-18 | 12.48 | 12.30 | 12.50 | -0.42 | -3.26% | 1 | 93 | 30.24% |
| SBUX250117C00065000 | 2024-05-15 12:41PM EDT | 2025-01-17 | 13.70 | 13.40 | 13.75 | 0.00 | - | 11 | 242 | 30.92% |
| SBUX250321C00065000 | 2024-05-14 12:54PM EDT | 2025-03-21 | 14.40 | 14.15 | 14.50 | 0.00 | - | 5 | 39 | 31.04% |
| SBUX250620C00065000 | 2024-05-14 3:58PM EDT | 2025-06-20 | 15.15 | 14.90 | 15.50 | -0.33 | -2.13% | 2 | 79 | 31.20% |
| SBUX260116C00065000 | 2024-05-15 2:47PM EDT | 2026-01-16 | 17.23 | 16.95 | 17.30 | -0.02 | -0.12% | 4 | 187 | 30.81% |
| SBUX260618C00065000 | 2024-05-13 3:54PM EDT | 2026-06-18 | 18.50 | 18.10 | 18.60 | 0.00 | - | 7 | 63 | 31.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00065000 | 2024-05-15 1:07PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 1 | 930 | 78.91% |
| SBUX240524P00065000 | 2024-05-14 3:24PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.03 | 0.00 | - | 224 | 150 | 43.36% |
| SBUX240531P00065000 | 2024-05-15 12:47PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 110 | 365 | 35.94% |
| SBUX240607P00065000 | 2024-05-15 1:37PM EDT | 2024-06-07 | 0.05 | 0.04 | 0.06 | 0.00 | - | 161 | 166 | 31.25% |
| SBUX240614P00065000 | 2024-05-15 2:03PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 84 | 25 | 28.91% |
| SBUX240621P00065000 | 2024-05-15 1:33PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 30 | 6,088 | 26.56% |
| SBUX240719P00065000 | 2024-05-15 2:56PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 64 | 1,316 | 23.73% |
| SBUX240816P00065000 | 2024-05-15 3:06PM EDT | 2024-08-16 | 0.77 | 0.77 | 0.82 | -0.09 | -10.47% | 24 | 399 | 29.30% |
| SBUX240920P00065000 | 2024-05-15 3:17PM EDT | 2024-09-20 | 1.04 | 1.02 | 1.09 | -0.06 | -5.45% | 941 | 2,964 | 27.64% |
| SBUX241018P00065000 | 2024-05-15 10:54AM EDT | 2024-10-18 | 1.28 | 1.22 | 1.27 | -0.02 | -1.54% | 752 | 4,216 | 26.53% |
| SBUX250117P00065000 | 2024-05-15 2:14PM EDT | 2025-01-17 | 2.19 | 2.17 | 2.21 | -0.04 | -1.79% | 58 | 4,579 | 26.67% |
| SBUX250321P00065000 | 2024-05-15 12:40PM EDT | 2025-03-21 | 2.77 | 2.71 | 2.83 | -0.10 | -3.48% | 42 | 4,139 | 26.81% |
| SBUX250620P00065000 | 2024-05-15 1:37PM EDT | 2025-06-20 | 3.40 | 3.40 | 3.55 | -0.05 | -1.45% | 43 | 1,869 | 26.51% |
| SBUX260116P00065000 | 2024-05-15 11:36AM EDT | 2026-01-16 | 4.80 | 4.80 | 4.95 | 0.00 | - | 30 | 2,619 | 25.92% |
| SBUX260618P00065000 | 2024-05-13 12:28PM EDT | 2026-06-18 | 5.29 | 5.70 | 5.90 | 0.00 | - | 2 | 574 | 25.81% |
