La bourse est fermée
Dow Jones
39 833,02 +274,91 (+0,69 %) Nasdaq
16 728,37 +217,19 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 230,22 +3 787,17 (+6,71 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:58PM EDT. Marché ouvert.
Prix d’exercice:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00085000 | 2024-05-15 1:17PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 27 | 2,324 | 52.34% |
| SBUX240524C00085000 | 2024-05-15 2:05PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 28 | 69 | 35.94% |
| SBUX240531C00085000 | 2024-05-15 1:00PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 90 | 1,168 | 30.08% |
| SBUX240607C00085000 | 2024-05-15 9:34AM EDT | 2024-06-07 | 0.13 | 0.08 | 0.12 | +0.02 | +18.18% | 1 | 255 | 27.34% |
| SBUX240614C00085000 | 2024-05-15 11:43AM EDT | 2024-06-14 | 0.12 | 0.11 | 0.14 | -0.02 | -14.29% | 5 | 141 | 24.81% |
| SBUX240621C00085000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.18 | -0.01 | -5.88% | 579 | 16,973 | 23.73% |
| SBUX240628C00085000 | 2024-05-14 2:51PM EDT | 2024-06-28 | 0.21 | 0.18 | 0.21 | 0.00 | - | 10 | 27 | 22.56% |
| SBUX240719C00085000 | 2024-05-15 2:09PM EDT | 2024-07-19 | 0.34 | 0.31 | 0.35 | -0.05 | -12.82% | 531 | 6,675 | 21.22% |
| SBUX240816C00085000 | 2024-05-15 2:07PM EDT | 2024-08-16 | 1.15 | 1.12 | 1.17 | -0.08 | -6.50% | 719 | 630 | 26.42% |
| SBUX240920C00085000 | 2024-05-15 2:14PM EDT | 2024-09-20 | 1.47 | 1.47 | 1.52 | -0.09 | -5.77% | 74 | 2,508 | 25.10% |
| SBUX241018C00085000 | 2024-05-15 2:32PM EDT | 2024-10-18 | 1.80 | 1.78 | 1.84 | -0.10 | -5.26% | 67 | 1,949 | 24.76% |
| SBUX250117C00085000 | 2024-05-15 2:36PM EDT | 2025-01-17 | 3.13 | 3.10 | 3.25 | -0.17 | -5.20% | 127 | 4,462 | 26.17% |
| SBUX250321C00085000 | 2024-05-15 1:32PM EDT | 2025-03-21 | 4.15 | 4.00 | 4.05 | +0.04 | +0.97% | 4 | 387 | 26.45% |
| SBUX250620C00085000 | 2024-05-15 2:17PM EDT | 2025-06-20 | 5.05 | 5.05 | 5.20 | -0.33 | -6.13% | 13 | 559 | 27.06% |
| SBUX260116C00085000 | 2024-05-15 2:09PM EDT | 2026-01-16 | 7.30 | 7.20 | 7.45 | 0.00 | - | 1 | 342 | 27.79% |
| SBUX260618C00085000 | 2024-05-15 2:14PM EDT | 2026-06-18 | 8.85 | 8.65 | 9.20 | -0.35 | -3.80% | 4 | 414 | 28.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00085000 | 2024-05-15 2:38PM EDT | 2024-05-17 | 9.85 | 9.65 | 9.85 | +0.05 | +0.51% | 74 | 6,037 | 112.89% |
| SBUX240524P00085000 | 2024-05-15 12:27PM EDT | 2024-05-24 | 9.90 | 9.65 | 10.25 | +0.07 | +0.71% | 46 | 247 | 68.46% |
| SBUX240531P00085000 | 2024-05-14 11:38AM EDT | 2024-05-31 | 9.45 | 9.70 | 9.90 | 0.00 | - | 12 | 78 | 51.32% |
| SBUX240607P00085000 | 2024-05-14 9:36AM EDT | 2024-06-07 | 9.06 | 8.10 | 10.10 | 0.00 | - | 4 | 81 | 47.17% |
| SBUX240614P00085000 | 2024-05-15 10:42AM EDT | 2024-06-14 | 10.10 | 8.75 | 10.65 | -0.40 | -3.81% | 1 | 23 | 50.07% |
| SBUX240621P00085000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 9.86 | 9.70 | 9.85 | +0.11 | +1.13% | 57 | 28,844 | 33.47% |
| SBUX240628P00085000 | 2024-05-14 12:56PM EDT | 2024-06-28 | 9.80 | 8.40 | 10.00 | 0.00 | - | 2 | 6 | 33.03% |
| SBUX240719P00085000 | 2024-05-15 12:56PM EDT | 2024-07-19 | 9.77 | 9.65 | 9.90 | -0.18 | -1.81% | 19 | 4,129 | 26.05% |
| SBUX240816P00085000 | 2024-05-15 1:24PM EDT | 2024-08-16 | 10.17 | 10.15 | 10.30 | 0.00 | - | 10 | 76 | 25.71% |
| SBUX240920P00085000 | 2024-05-14 2:24PM EDT | 2024-09-20 | 10.60 | 10.35 | 10.50 | 0.00 | - | 24 | 4,862 | 23.46% |
| SBUX241018P00085000 | 2024-05-14 12:02PM EDT | 2024-10-18 | 10.63 | 10.40 | 10.60 | 0.00 | - | 2 | 1,479 | 21.94% |
| SBUX250117P00085000 | 2024-05-15 2:29PM EDT | 2025-01-17 | 11.46 | 11.30 | 11.55 | +0.11 | +0.97% | 30 | 5,030 | 22.10% |
| SBUX250321P00085000 | 2024-05-13 3:01PM EDT | 2025-03-21 | 11.78 | 11.85 | 12.10 | 0.00 | - | 5 | 314 | 21.97% |
| SBUX250620P00085000 | 2024-05-10 1:54PM EDT | 2025-06-20 | 12.55 | 12.55 | 15.00 | 0.00 | - | 16 | 756 | 29.00% |
| SBUX260116P00085000 | 2024-05-10 2:54PM EDT | 2026-01-16 | 13.65 | 13.45 | 14.05 | 0.00 | - | 2 | 1,136 | 21.01% |
| SBUX260618P00085000 | 2024-05-15 12:48PM EDT | 2026-06-18 | 15.00 | 14.75 | 15.25 | +0.15 | +1.01% | 171 | 204 | 21.63% |
