La bourse est fermée
Dow Jones
39 849,16 +291,05 (+0,74 %) Nasdaq
16 735,34 +224,16 (+1,36 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 349,62 +3 901,16 (+6,91 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:16PM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517C00095000 | 2024-05-14 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 10,384 | 87.50% |
| SBUX240524C00095000 | 2024-05-15 1:44PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 10 | 169 | 54.69% |
| SBUX240531C00095000 | 2024-05-15 10:26AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 20 | 99 | 45.70% |
| SBUX240607C00095000 | 2024-05-14 2:09PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 10 | 29 | 42.19% |
| SBUX240614C00095000 | 2024-05-14 2:09PM EDT | 2024-06-14 | 0.05 | 0.01 | 0.22 | 0.00 | - | 4 | 8 | 46.29% |
| SBUX240621C00095000 | 2024-05-15 11:44AM EDT | 2024-06-21 | 0.06 | 0.06 | 0.09 | 0.00 | - | 8 | 8,153 | 35.65% |
| SBUX240719C00095000 | 2024-05-15 1:39PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 253 | 5,020 | 28.42% |
| SBUX240816C00095000 | 2024-05-15 2:17PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.35 | -0.04 | -10.81% | 2 | 42 | 29.30% |
| SBUX240920C00095000 | 2024-05-15 2:05PM EDT | 2024-09-20 | 0.44 | 0.43 | 0.45 | -0.06 | -12.00% | 126 | 7,604 | 26.51% |
| SBUX241018C00095000 | 2024-05-15 12:48PM EDT | 2024-10-18 | 0.54 | 0.52 | 0.56 | -0.07 | -11.48% | 7 | 1,530 | 25.34% |
| SBUX250117C00095000 | 2024-05-15 2:55PM EDT | 2025-01-17 | 1.29 | 1.24 | 1.29 | 0.00 | - | 141 | 5,118 | 25.60% |
| SBUX250321C00095000 | 2024-05-15 2:34PM EDT | 2025-03-21 | 1.84 | 1.68 | 1.88 | -0.17 | -8.46% | 2 | 329 | 26.01% |
| SBUX250620C00095000 | 2024-05-15 2:48PM EDT | 2025-06-20 | 2.59 | 2.58 | 2.66 | -0.02 | -0.77% | 6 | 1,060 | 26.15% |
| SBUX260116C00095000 | 2024-05-15 12:35PM EDT | 2026-01-16 | 4.45 | 4.40 | 4.60 | -0.20 | -4.30% | 15 | 23,122 | 27.04% |
| SBUX260618C00095000 | 2024-05-15 2:26PM EDT | 2026-06-18 | 6.00 | 5.75 | 6.15 | 0.00 | - | 4 | 108 | 28.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240517P00095000 | 2024-05-15 2:30PM EDT | 2024-05-17 | 19.86 | 19.65 | 19.85 | -0.14 | -0.70% | 3 | 3,151 | 177.44% |
| SBUX240524P00095000 | 2024-05-14 12:31PM EDT | 2024-05-24 | 19.85 | 19.65 | 20.45 | 0.00 | - | 2 | 9 | 110.06% |
| SBUX240531P00095000 | 2024-05-13 10:17AM EDT | 2024-05-31 | 19.08 | 19.70 | 19.85 | 0.00 | - | 20 | 18 | 75.49% |
| SBUX240614P00095000 | 2024-05-10 10:04AM EDT | 2024-06-14 | 20.14 | 18.25 | 20.90 | 0.00 | - | - | 4 | 78.52% |
| SBUX240621P00095000 | 2024-05-15 2:30PM EDT | 2024-06-21 | 19.87 | 19.65 | 20.65 | +0.08 | +0.40% | 4 | 3,836 | 58.42% |
| SBUX240719P00095000 | 2024-05-14 3:06PM EDT | 2024-07-19 | 19.78 | 19.60 | 19.80 | 0.00 | - | 1 | 549 | 38.77% |
| SBUX240920P00095000 | 2024-05-13 3:40PM EDT | 2024-09-20 | 19.44 | 19.60 | 19.85 | 0.00 | - | 8 | 3,137 | 28.39% |
| SBUX241018P00095000 | 2024-05-03 2:02PM EDT | 2024-10-18 | 20.05 | 19.60 | 19.85 | -1.91 | -8.70% | 1 | 349 | 25.73% |
| SBUX250117P00095000 | 2024-05-13 10:48AM EDT | 2025-01-17 | 19.05 | 19.75 | 20.25 | 0.00 | - | 3 | 10,398 | 23.63% |
| SBUX250321P00095000 | 2024-05-14 12:31PM EDT | 2025-03-21 | 20.04 | 19.90 | 20.85 | 0.00 | - | 2 | 21 | 24.56% |
| SBUX250620P00095000 | 2024-05-08 1:50PM EDT | 2025-06-20 | 22.08 | 19.25 | 20.40 | 0.00 | - | 3 | 43 | 19.39% |
| SBUX260116P00095000 | 2024-05-08 2:48PM EDT | 2026-01-16 | 22.32 | 20.85 | 22.00 | 0.00 | - | 3 | 5,336 | 21.50% |
| SBUX260618P00095000 | 2024-05-13 11:12AM EDT | 2026-06-18 | 20.12 | 21.45 | 23.00 | 0.00 | - | 5 | 164 | 21.99% |
