La bourse ferme dans 7 h 44 min
CAC 40
8 122,54 -9,95 (-0,12 %) Euro Stoxx 50
5 063,66 +4,46 (+0,09 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0880 +0,0020 (+0,18 %) Gold future
2 345,20 +10,70 (+0,46 %) Bitcoin EUR
62 273,66 -847,04 (-1,34 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116C00040000 | 2024-05-13 10:16AM EDT | 40.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SBUX260116C00045000 | 2024-05-22 10:32AM EDT | 45.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX260116C00050000 | 2024-05-22 10:46AM EDT | 50.00 | 32.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260116C00055000 | 2024-05-20 10:42AM EDT | 55.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260116C00060000 | 2024-05-24 10:50AM EDT | 60.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260116C00065000 | 2024-05-23 3:31PM EDT | 65.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX260116C00070000 | 2024-05-24 3:47PM EDT | 70.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SBUX260116C00075000 | 2024-05-23 1:49PM EDT | 75.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SBUX260116C00080000 | 2024-05-24 10:12AM EDT | 80.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SBUX260116C00085000 | 2024-05-24 1:37PM EDT | 85.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| SBUX260116C00090000 | 2024-05-24 11:03AM EDT | 90.00 | 7.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SBUX260116C00095000 | 2024-05-24 2:16PM EDT | 95.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SBUX260116C00100000 | 2024-05-24 10:41AM EDT | 100.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| SBUX260116C00105000 | 2024-05-24 3:48PM EDT | 105.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SBUX260116C00110000 | 2024-05-24 3:25PM EDT | 110.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SBUX260116C00115000 | 2024-05-24 12:53PM EDT | 115.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SBUX260116C00120000 | 2024-05-24 2:30PM EDT | 120.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SBUX260116C00125000 | 2024-05-24 10:19AM EDT | 125.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX260116C00130000 | 2024-05-24 9:37AM EDT | 130.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SBUX260116C00135000 | 2024-05-23 2:32PM EDT | 135.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| SBUX260116C00140000 | 2024-05-17 2:38PM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SBUX260116C00145000 | 2024-05-23 3:47PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX260116C00150000 | 2024-05-23 10:22AM EDT | 150.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SBUX260116C00155000 | 2024-05-24 3:46PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX260116P00040000 | 2024-05-24 12:49PM EDT | 40.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SBUX260116P00045000 | 2024-05-24 12:57PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SBUX260116P00050000 | 2024-05-24 12:54PM EDT | 50.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SBUX260116P00055000 | 2024-05-24 12:50PM EDT | 55.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SBUX260116P00060000 | 2024-05-24 9:57AM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SBUX260116P00065000 | 2024-05-24 3:19PM EDT | 65.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SBUX260116P00070000 | 2024-05-24 12:06PM EDT | 70.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SBUX260116P00075000 | 2024-05-24 10:58AM EDT | 75.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| SBUX260116P00080000 | 2024-05-22 12:46PM EDT | 80.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SBUX260116P00085000 | 2024-05-21 11:23AM EDT | 85.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260116P00090000 | 2024-05-24 3:15PM EDT | 90.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260116P00095000 | 2024-05-17 11:02AM EDT | 95.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260116P00100000 | 2024-05-22 3:15PM EDT | 100.00 | 20.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SBUX260116P00105000 | 2024-05-24 11:51AM EDT | 105.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SBUX260116P00110000 | 2024-05-22 11:31AM EDT | 110.00 | 29.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SBUX260116P00115000 | 2024-05-17 9:35AM EDT | 115.00 | 39.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SBUX260116P00120000 | 2024-04-24 12:13PM EDT | 120.00 | 32.30 | 38.55 | 43.35 | 0.00 | - | 2 | 0 | 28.71% |
| SBUX260116P00125000 | 2024-04-02 12:29PM EDT | 125.00 | 35.64 | 48.05 | 52.50 | 0.00 | - | 3 | 0 | 44.03% |
| SBUX260116P00130000 | 2023-11-06 2:22PM EDT | 130.00 | 28.40 | 31.95 | 34.75 | 0.00 | - | 10 | 2 | 0.00% |
| SBUX260116P00135000 | 2024-04-08 3:42PM EDT | 135.00 | 47.93 | 59.50 | 64.50 | 0.00 | - | 1 | 0 | 53.35% |
| SBUX260116P00140000 | 2023-09-25 12:26PM EDT | 140.00 | 47.10 | 45.00 | 47.55 | 0.00 | - | 1 | 1 | 0.00% |
| SBUX260116P00145000 | 2023-12-15 11:59AM EDT | 145.00 | 47.25 | 50.55 | 54.35 | 0.00 | - | 20 | 0 | 0.00% |
| SBUX260116P00150000 | 2023-11-03 2:16PM EDT | 150.00 | 47.76 | 49.15 | 53.00 | 0.00 | - | 2 | 0 | 0.00% |
