Marchés français ouverture 5 h 8 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 804,98 -95,04 (-0,24 %) EUR/USD
1,0877 +0,0017 (+0,15 %) HANG SENG
18 834,96 +7,61 (+0,04 %) Bitcoin EUR
63 072,06 -541,60 (-0,85 %)
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’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321C00040000 | 2024-05-03 12:36PM EDT | 40.00 | 34.20 | 37.60 | 41.70 | 0.00 | - | 1 | 1 | 50.78% |
| SBUX250321C00045000 | 2024-05-10 9:38AM EDT | 45.00 | 30.80 | 32.90 | 37.15 | 0.00 | - | 1 | 2 | 66.44% |
| SBUX250321C00050000 | 2024-05-16 2:32PM EDT | 50.00 | 27.16 | 29.20 | 31.85 | 0.00 | - | 1 | 9 | 54.98% |
| SBUX250321C00055000 | 2024-05-22 2:24PM EDT | 55.00 | 27.59 | 24.95 | 26.90 | 0.00 | - | 2 | 5 | 46.91% |
| SBUX250321C00060000 | 2024-05-22 12:45PM EDT | 60.00 | 23.00 | 20.35 | 21.80 | 0.00 | - | 4 | 60 | 38.53% |
| SBUX250321C00065000 | 2024-05-20 11:09AM EDT | 65.00 | 16.70 | 17.20 | 18.25 | 0.00 | - | 1 | 37 | 38.05% |
| SBUX250321C00070000 | 2024-05-23 9:36AM EDT | 70.00 | 14.75 | 13.50 | 14.30 | 0.00 | - | 23 | 95 | 34.42% |
| SBUX250321C00075000 | 2024-05-24 3:10PM EDT | 75.00 | 10.50 | 10.30 | 11.40 | +0.55 | +5.53% | 14 | 801 | 33.80% |
| SBUX250321C00080000 | 2024-05-24 3:34PM EDT | 80.00 | 7.85 | 7.65 | 9.40 | +0.55 | +7.53% | 3 | 857 | 34.90% |
| SBUX250321C00085000 | 2024-05-24 1:59PM EDT | 85.00 | 5.50 | 5.50 | 6.50 | -0.09 | -1.61% | 11 | 691 | 31.41% |
| SBUX250321C00090000 | 2024-05-24 3:33PM EDT | 90.00 | 3.95 | 3.80 | 4.00 | +0.30 | +8.22% | 5 | 454 | 27.77% |
| SBUX250321C00095000 | 2024-05-24 11:46AM EDT | 95.00 | 2.59 | 2.58 | 2.85 | -0.16 | -5.82% | 16 | 462 | 27.65% |
| SBUX250321C00100000 | 2024-05-24 3:10PM EDT | 100.00 | 1.88 | 1.75 | 1.88 | +0.13 | +7.43% | 4 | 562 | 26.94% |
| SBUX250321C00105000 | 2024-05-23 12:23PM EDT | 105.00 | 1.31 | 1.14 | 1.45 | 0.00 | - | 7 | 190 | 27.83% |
| SBUX250321C00110000 | 2024-05-23 12:21PM EDT | 110.00 | 0.90 | 0.81 | 0.96 | 0.00 | - | 3 | 79 | 27.47% |
| SBUX250321C00115000 | 2024-05-23 3:21PM EDT | 115.00 | 0.60 | 0.55 | 0.64 | 0.00 | - | 1 | 43 | 27.30% |
| SBUX250321C00120000 | 2024-05-24 1:30PM EDT | 120.00 | 0.45 | 0.42 | 0.47 | +0.08 | +21.62% | 12 | 40 | 27.71% |
| SBUX250321C00125000 | 2024-05-22 1:08PM EDT | 125.00 | 0.40 | 0.18 | 0.72 | 0.00 | - | 1 | 51 | 32.45% |
| SBUX250321C00130000 | 2024-05-23 2:37PM EDT | 130.00 | 0.29 | 0.00 | 2.38 | 0.00 | - | 12 | 33 | 46.36% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX250321P00040000 | 2024-05-17 9:30AM EDT | 40.00 | 0.43 | 0.05 | 1.00 | 0.00 | - | 1 | 18 | 53.96% |
| SBUX250321P00045000 | 2024-05-20 2:58PM EDT | 45.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 2 | 31 | 41.48% |
| SBUX250321P00050000 | 2024-05-22 1:23PM EDT | 50.00 | 0.50 | 0.52 | 1.56 | 0.00 | - | 57 | 51 | 44.17% |
| SBUX250321P00055000 | 2024-05-24 1:42PM EDT | 55.00 | 0.88 | 0.83 | 0.94 | +0.09 | +11.39% | 3 | 345 | 31.79% |
| SBUX250321P00060000 | 2024-05-24 2:25PM EDT | 60.00 | 1.37 | 1.24 | 1.63 | -0.10 | -6.80% | 3 | 4,151 | 30.75% |
| SBUX250321P00065000 | 2024-05-23 3:17PM EDT | 65.00 | 2.28 | 1.86 | 2.28 | 0.00 | - | 8 | 3,977 | 27.87% |
| SBUX250321P00070000 | 2024-05-24 3:57PM EDT | 70.00 | 3.32 | 3.20 | 3.35 | -0.42 | -11.23% | 7 | 4,564 | 25.80% |
| SBUX250321P00075000 | 2024-05-24 10:25AM EDT | 75.00 | 5.28 | 4.90 | 5.05 | -0.22 | -4.00% | 42 | 1,364 | 24.62% |
| SBUX250321P00080000 | 2024-05-23 2:45PM EDT | 80.00 | 7.62 | 7.10 | 7.40 | 0.00 | - | 3 | 721 | 23.88% |
| SBUX250321P00085000 | 2024-05-24 3:46PM EDT | 85.00 | 9.75 | 9.85 | 10.35 | -0.74 | -7.05% | 6 | 637 | 23.27% |
| SBUX250321P00090000 | 2024-05-22 3:50PM EDT | 90.00 | 12.65 | 13.15 | 15.50 | 0.00 | - | 12 | 215 | 29.20% |
| SBUX250321P00095000 | 2024-05-21 12:59PM EDT | 95.00 | 17.87 | 16.25 | 17.25 | 0.00 | - | 2 | 22 | 19.43% |
| SBUX250321P00100000 | 2024-05-17 10:49AM EDT | 100.00 | 24.33 | 21.05 | 22.50 | 0.00 | - | 2 | 6 | 24.27% |
| SBUX250321P00105000 | 2024-05-16 2:16PM EDT | 105.00 | 30.18 | 23.95 | 27.90 | 0.00 | - | 1 | 0 | 29.69% |
| SBUX250321P00110000 | 2024-04-12 10:53AM EDT | 110.00 | 24.93 | 32.30 | 36.55 | 0.00 | - | 3 | 3 | 49.43% |
