Marchés français ouverture 1 h 25 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 733,33 +497,26 (+1,30 %) EUR/USD
1,0771 -0,0002 (-0,02 %) HANG SENG
18 465,46 -112,84 (-0,61 %) Bitcoin EUR
58 829,30 -814,14 (-1,37 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00055000 | 2024-05-01 3:36PM EDT | 55.00 | 18.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240510C00060000 | 2024-05-02 10:43AM EDT | 60.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240510C00065000 | 2024-05-06 1:51PM EDT | 65.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SBUX240510C00067000 | 2024-05-06 10:28AM EDT | 67.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240510C00069000 | 2024-05-03 3:58PM EDT | 69.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SBUX240510C00070000 | 2024-05-06 3:34PM EDT | 70.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 0.00% |
| SBUX240510C00071000 | 2024-05-06 3:39PM EDT | 71.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| SBUX240510C00072000 | 2024-05-06 3:59PM EDT | 72.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 679 | 0 | 0.00% |
| SBUX240510C00073000 | 2024-05-06 3:59PM EDT | 73.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,822 | 0 | 0.39% |
| SBUX240510C00074000 | 2024-05-06 3:59PM EDT | 74.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16,911 | 0 | 3.13% |
| SBUX240510C00075000 | 2024-05-06 3:59PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9,291 | 0 | 6.25% |
| SBUX240510C00076000 | 2024-05-06 3:58PM EDT | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,337 | 0 | 12.50% |
| SBUX240510C00077000 | 2024-05-06 3:52PM EDT | 77.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,867 | 0 | 12.50% |
| SBUX240510C00078000 | 2024-05-06 3:53PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 12.50% |
| SBUX240510C00079000 | 2024-05-06 3:23PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 25.00% |
| SBUX240510C00080000 | 2024-05-06 3:47PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 25.00% |
| SBUX240510C00081000 | 2024-05-06 3:44PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| SBUX240510C00082000 | 2024-05-06 3:45PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| SBUX240510C00083000 | 2024-05-06 3:36PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 25.00% |
| SBUX240510C00084000 | 2024-05-06 3:28PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SBUX240510C00085000 | 2024-05-06 3:21PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 25.00% |
| SBUX240510C00086000 | 2024-05-06 11:51AM EDT | 86.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SBUX240510C00087000 | 2024-05-06 3:55PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,525 | 0 | 50.00% |
| SBUX240510C00088000 | 2024-05-06 3:14PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| SBUX240510C00089000 | 2024-05-06 11:03AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SBUX240510C00090000 | 2024-05-06 11:36AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 50.00% |
| SBUX240510C00091000 | 2024-05-06 1:21PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240510C00092000 | 2024-05-06 1:28PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| SBUX240510C00093000 | 2024-05-06 1:51PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SBUX240510C00094000 | 2024-05-06 10:00AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX240510C00095000 | 2024-05-06 2:15PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| SBUX240510C00096000 | 2024-05-06 1:45PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SBUX240510C00097000 | 2024-05-06 10:27AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SBUX240510C00098000 | 2024-05-06 10:52AM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SBUX240510C00099000 | 2024-05-06 1:11PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240510C00100000 | 2024-05-03 3:29PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240510C00101000 | 2024-05-06 12:28PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240510C00102000 | 2024-05-01 10:34AM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SBUX240510C00103000 | 2024-05-01 2:42PM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SBUX240510C00104000 | 2024-04-24 1:03PM EDT | 104.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SBUX240510C00105000 | 2024-05-01 1:38PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SBUX240510C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240510C00115000 | 2024-04-29 10:06AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00050000 | 2024-05-02 10:44AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SBUX240510P00055000 | 2024-05-03 3:38PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SBUX240510P00060000 | 2024-05-03 12:51PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SBUX240510P00061000 | 2024-05-03 3:44PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240510P00062000 | 2024-05-06 10:15AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SBUX240510P00063000 | 2024-05-06 2:39PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240510P00065000 | 2024-05-06 3:53PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 25.00% |
| SBUX240510P00067000 | 2024-05-03 3:37PM EDT | 67.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SBUX240510P00067500 | 2024-05-03 3:35PM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
| SBUX240510P00068000 | 2024-05-06 2:38PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SBUX240510P00069000 | 2024-05-06 3:53PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| SBUX240510P00070000 | 2024-05-06 3:57PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 12.50% |
| SBUX240510P00071000 | 2024-05-06 3:59PM EDT | 71.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,265 | 0 | 6.25% |
| SBUX240510P00072000 | 2024-05-06 3:59PM EDT | 72.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,685 | 0 | 3.13% |
| SBUX240510P00073000 | 2024-05-06 3:59PM EDT | 73.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5,809 | 0 | 0.00% |
| SBUX240510P00074000 | 2024-05-06 3:58PM EDT | 74.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3,813 | 0 | 0.00% |
| SBUX240510P00075000 | 2024-05-06 3:59PM EDT | 75.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2,531 | 0 | 0.00% |
| SBUX240510P00076000 | 2024-05-06 3:28PM EDT | 76.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SBUX240510P00077000 | 2024-05-06 3:35PM EDT | 77.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SBUX240510P00078000 | 2024-05-06 2:56PM EDT | 78.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| SBUX240510P00079000 | 2024-05-06 2:52PM EDT | 79.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX240510P00080000 | 2024-05-06 3:59PM EDT | 80.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX240510P00081000 | 2024-05-06 1:18PM EDT | 81.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SBUX240510P00082000 | 2024-05-03 3:33PM EDT | 82.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SBUX240510P00083000 | 2024-05-06 1:15PM EDT | 83.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SBUX240510P00084000 | 2024-05-06 3:55PM EDT | 84.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240510P00085000 | 2024-05-06 11:11AM EDT | 85.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240510P00086000 | 2024-05-06 3:34PM EDT | 86.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SBUX240510P00087000 | 2024-05-03 10:36AM EDT | 87.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX240510P00088000 | 2024-05-06 9:46AM EDT | 88.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX240510P00089000 | 2024-05-06 9:46AM EDT | 89.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SBUX240510P00090000 | 2024-05-03 11:54AM EDT | 90.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240510P00091000 | 2024-05-02 9:59AM EDT | 91.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240510P00092000 | 2024-05-03 3:33PM EDT | 92.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SBUX240510P00093000 | 2024-05-02 12:25PM EDT | 93.00 | 18.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SBUX240510P00094000 | 2024-05-01 3:58PM EDT | 94.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SBUX240510P00095000 | 2024-05-02 9:37AM EDT | 95.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX240510P00096000 | 2024-05-01 12:07PM EDT | 96.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX240510P00097000 | 2024-04-08 11:09AM EDT | 97.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SBUX240510P00100000 | 2024-05-01 3:40PM EDT | 100.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| SBUX240510P00103000 | 2024-05-01 9:32AM EDT | 103.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
