Marchés français ouverture 5 h 4 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 798,00 -102,02 (-0,26 %) EUR/USD
1,0875 +0,0015 (+0,14 %) HANG SENG
18 833,69 +6,34 (+0,03 %) Bitcoin EUR
63 163,21 -378,33 (-0,60 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117C00040000 | 2024-05-15 1:05PM EDT | 40.00 | 36.00 | 37.60 | 41.40 | 0.00 | - | 1 | 3 | 54.52% |
| SBUX250117C00045000 | 2024-05-22 11:16AM EDT | 45.00 | 35.48 | 32.90 | 35.85 | 0.00 | - | 1 | 75 | 62.94% |
| SBUX250117C00050000 | 2024-05-24 1:41PM EDT | 50.00 | 29.52 | 28.05 | 32.00 | +0.87 | +3.04% | 1 | 128 | 63.09% |
| SBUX250117C00055000 | 2024-05-22 10:10AM EDT | 55.00 | 25.00 | 25.15 | 25.55 | 0.00 | - | 1 | 79 | 42.63% |
| SBUX250117C00060000 | 2024-05-24 3:12PM EDT | 60.00 | 21.00 | 20.70 | 22.50 | +0.70 | +3.45% | 24 | 388 | 47.67% |
| SBUX250117C00065000 | 2024-05-24 11:14AM EDT | 65.00 | 16.51 | 16.50 | 16.70 | +0.53 | +3.32% | 2 | 379 | 34.52% |
| SBUX250117C00070000 | 2024-05-24 3:59PM EDT | 70.00 | 12.80 | 12.70 | 12.90 | +0.30 | +2.40% | 11 | 1,030 | 32.28% |
| SBUX250117C00075000 | 2024-05-24 2:03PM EDT | 75.00 | 9.35 | 9.40 | 9.90 | +0.45 | +5.06% | 13 | 4,247 | 31.81% |
| SBUX250117C00080000 | 2024-05-24 3:54PM EDT | 80.00 | 6.81 | 6.70 | 6.80 | +0.21 | +3.18% | 327 | 4,221 | 28.97% |
| SBUX250117C00082500 | 2024-05-24 3:54PM EDT | 82.50 | 5.65 | 5.55 | 5.70 | +0.20 | +3.67% | 98 | 1,314 | 28.61% |
| SBUX250117C00085000 | 2024-05-24 3:56PM EDT | 85.00 | 4.62 | 4.55 | 4.70 | +0.40 | +9.48% | 176 | 4,792 | 28.14% |
| SBUX250117C00087500 | 2024-05-24 3:54PM EDT | 87.50 | 3.80 | 3.70 | 3.80 | +0.40 | +11.76% | 103 | 1,082 | 27.56% |
| SBUX250117C00090000 | 2024-05-24 3:23PM EDT | 90.00 | 3.05 | 3.00 | 3.15 | +0.14 | +4.81% | 75 | 2,530 | 27.56% |
| SBUX250117C00092500 | 2024-05-24 3:15PM EDT | 92.50 | 2.46 | 2.21 | 2.56 | +0.22 | +9.82% | 25 | 1,154 | 27.38% |
| SBUX250117C00095000 | 2024-05-24 3:44PM EDT | 95.00 | 2.00 | 1.95 | 2.14 | +0.25 | +14.29% | 111 | 5,118 | 27.61% |
| SBUX250117C00097500 | 2024-05-24 2:26PM EDT | 97.50 | 1.52 | 1.45 | 1.59 | +0.08 | +5.56% | 9 | 938 | 26.70% |
| SBUX250117C00100000 | 2024-05-24 3:56PM EDT | 100.00 | 1.25 | 1.23 | 1.28 | +0.05 | +4.17% | 224 | 6,065 | 26.70% |
| SBUX250117C00105000 | 2024-05-24 12:21PM EDT | 105.00 | 0.80 | 0.66 | 0.85 | 0.00 | - | 19 | 7,197 | 26.95% |
| SBUX250117C00110000 | 2024-05-24 11:24AM EDT | 110.00 | 0.55 | 0.36 | 0.57 | +0.02 | +3.77% | 126 | 12,298 | 27.30% |
| SBUX250117C00115000 | 2024-05-24 3:56PM EDT | 115.00 | 0.38 | 0.27 | 0.42 | -0.07 | -15.56% | 7 | 2,067 | 28.13% |
| SBUX250117C00120000 | 2024-05-24 3:21PM EDT | 120.00 | 0.28 | 0.26 | 0.35 | +0.06 | +27.27% | 12 | 3,901 | 29.49% |
| SBUX250117C00125000 | 2024-05-24 10:28AM EDT | 125.00 | 0.24 | 0.17 | 0.44 | 0.00 | - | 2 | 1,701 | 33.08% |
| SBUX250117C00130000 | 2024-05-24 3:56PM EDT | 130.00 | 0.28 | 0.10 | 0.28 | +0.10 | +55.56% | 1 | 922 | 32.52% |
| SBUX250117C00135000 | 2024-05-23 12:00PM EDT | 135.00 | 0.15 | 0.07 | 0.25 | 0.00 | - | 1 | 239 | 33.84% |
| SBUX250117C00140000 | 2024-05-24 10:30AM EDT | 140.00 | 0.15 | 0.06 | 0.50 | +0.03 | +25.00% | 2 | 649 | 40.14% |
| SBUX250117C00145000 | 2024-05-23 12:39PM EDT | 145.00 | 0.15 | 0.05 | 0.29 | 0.00 | - | 3 | 2,175 | 38.28% |
| SBUX250117C00150000 | 2024-05-24 10:28AM EDT | 150.00 | 0.16 | 0.04 | 0.25 | +0.04 | +33.33% | 2 | 669 | 39.06% |
| SBUX250117C00155000 | 2024-05-24 10:29AM EDT | 155.00 | 0.13 | 0.03 | 0.40 | +0.05 | +62.50% | 2 | 555 | 43.80% |
| SBUX250117C00160000 | 2024-05-23 3:37PM EDT | 160.00 | 0.14 | 0.03 | 0.63 | 0.00 | - | 2 | 437 | 49.10% |
| SBUX250117C00165000 | 2024-05-22 9:30AM EDT | 165.00 | 0.04 | 0.03 | 0.20 | 0.00 | - | 1 | 592 | 42.29% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250117P00040000 | 2024-05-24 3:31PM EDT | 40.00 | 0.12 | 0.10 | 0.36 | -0.04 | -25.00% | 2 | 190 | 48.68% |
| SBUX250117P00045000 | 2024-05-24 3:56PM EDT | 45.00 | 0.20 | 0.19 | 0.35 | -0.09 | -31.03% | 34 | 996 | 41.02% |
| SBUX250117P00050000 | 2024-05-24 12:17PM EDT | 50.00 | 0.32 | 0.20 | 0.34 | +0.11 | +52.38% | 12 | 1,672 | 34.13% |
| SBUX250117P00055000 | 2024-05-24 10:43AM EDT | 55.00 | 0.55 | 0.52 | 0.60 | +0.04 | +7.84% | 1 | 1,702 | 31.86% |
| SBUX250117P00060000 | 2024-05-24 3:31PM EDT | 60.00 | 0.90 | 0.89 | 0.96 | -0.20 | -18.18% | 8 | 2,936 | 29.18% |
| SBUX250117P00065000 | 2024-05-24 3:11PM EDT | 65.00 | 1.54 | 1.52 | 1.64 | -0.21 | -12.00% | 62 | 4,646 | 27.44% |
| SBUX250117P00070000 | 2024-05-24 3:57PM EDT | 70.00 | 2.63 | 2.55 | 2.79 | -0.21 | -7.39% | 34 | 6,710 | 26.31% |
| SBUX250117P00075000 | 2024-05-24 3:04PM EDT | 75.00 | 4.25 | 4.10 | 4.20 | -0.28 | -6.18% | 55 | 10,416 | 24.15% |
| SBUX250117P00080000 | 2024-05-24 3:54PM EDT | 80.00 | 6.45 | 6.35 | 6.90 | -0.33 | -4.87% | 149 | 7,019 | 24.90% |
| SBUX250117P00082500 | 2024-05-24 12:57PM EDT | 82.50 | 7.95 | 7.65 | 8.20 | -0.19 | -2.33% | 25 | 1,800 | 24.13% |
| SBUX250117P00085000 | 2024-05-24 2:41PM EDT | 85.00 | 9.33 | 9.15 | 10.25 | +0.33 | +3.67% | 3 | 5,063 | 25.79% |
| SBUX250117P00087500 | 2024-05-24 12:45PM EDT | 87.50 | 11.15 | 10.80 | 11.35 | 0.00 | - | 23 | 1,938 | 22.93% |
| SBUX250117P00090000 | 2024-05-24 3:23PM EDT | 90.00 | 12.66 | 12.10 | 12.80 | +0.26 | +2.10% | 2 | 3,326 | 20.60% |
| SBUX250117P00092500 | 2024-05-24 3:24PM EDT | 92.50 | 14.55 | 14.55 | 15.35 | +1.15 | +8.58% | 16 | 3,475 | 23.21% |
| SBUX250117P00095000 | 2024-05-24 3:23PM EDT | 95.00 | 16.61 | 16.55 | 17.80 | -0.99 | -5.62% | 1 | 10,285 | 25.12% |
| SBUX250117P00097500 | 2024-05-17 11:56AM EDT | 97.50 | 20.48 | 17.90 | 20.05 | 0.00 | - | 5 | 146 | 25.72% |
| SBUX250117P00100000 | 2024-05-24 3:21PM EDT | 100.00 | 21.06 | 20.35 | 21.45 | +0.11 | +0.53% | 11 | 1,390 | 18.75% |
| SBUX250117P00105000 | 2024-05-23 3:44PM EDT | 105.00 | 27.35 | 25.05 | 26.70 | 0.00 | - | 200 | 203 | 24.49% |
| SBUX250117P00110000 | 2024-05-23 3:57PM EDT | 110.00 | 31.70 | 29.85 | 32.00 | 0.00 | - | 30 | 2 | 30.23% |
| SBUX250117P00115000 | 2024-05-23 3:45PM EDT | 115.00 | 36.40 | 34.85 | 37.25 | 0.00 | - | 860 | 178 | 35.19% |
| SBUX250117P00120000 | 2024-05-09 11:28AM EDT | 120.00 | 44.72 | 39.20 | 42.95 | 0.00 | - | 1 | 1 | 43.16% |
| SBUX250117P00125000 | 2024-05-23 3:45PM EDT | 125.00 | 46.35 | 44.10 | 47.65 | 0.00 | - | 955 | 339 | 43.73% |
| SBUX250117P00130000 | 2024-05-23 3:45PM EDT | 130.00 | 51.05 | 49.20 | 52.90 | 0.00 | - | 435 | 218 | 48.11% |
| SBUX250117P00135000 | 2023-11-14 11:21AM EDT | 135.00 | 30.25 | 37.30 | 37.65 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX250117P00140000 | 2024-05-22 3:42PM EDT | 140.00 | 59.13 | 59.25 | 62.70 | 0.00 | - | 3 | 3 | 51.27% |
| SBUX250117P00145000 | 2024-05-22 3:42PM EDT | 145.00 | 64.15 | 64.35 | 67.85 | 0.00 | - | 3 | 0 | 54.61% |
| SBUX250117P00150000 | 2023-03-31 12:10PM EDT | 150.00 | 46.08 | 36.20 | 37.40 | 0.00 | - | 2 | 10 | 0.00% |
| SBUX250117P00155000 | 2024-05-22 3:42PM EDT | 155.00 | 74.12 | 74.10 | 77.95 | 0.00 | - | 1 | 1 | 59.46% |
| SBUX250117P00160000 | 2024-05-22 3:42PM EDT | 160.00 | 79.12 | 79.10 | 82.85 | 0.00 | - | 1 | 1 | 60.55% |
| SBUX250117P00165000 | 2024-05-22 3:42PM EDT | 165.00 | 84.14 | 84.35 | 87.85 | 0.00 | - | 2 | 0 | 62.35% |
