La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 294,78 +208,98 (+0,55 %) EUR/USD
1,0705 -0,0028 (-0,26 %) Gold future
2 351,10 +8,60 (+0,37 %) Bitcoin EUR
59 763,11 -545,27 (-0,90 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:51PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426C00075000 | 2024-04-15 11:12AM EDT | 75.00 | 10.10 | 13.35 | 15.25 | 0.00 | - | - | 1 | 284.57% |
| SBUX240426C00080000 | 2024-04-23 10:00AM EDT | 80.00 | 7.60 | 8.10 | 9.95 | 0.00 | - | 2 | 28 | 176.17% |
| SBUX240426C00081000 | 2024-04-26 12:05PM EDT | 81.00 | 7.90 | 6.65 | 8.20 | +1.45 | +22.48% | 5 | 13 | 177.25% |
| SBUX240426C00082000 | 2024-04-26 9:58AM EDT | 82.00 | 4.90 | 5.05 | 7.85 | -0.31 | -5.95% | 4 | 57 | 210.74% |
| SBUX240426C00083000 | 2024-04-26 12:58PM EDT | 83.00 | 5.80 | 5.40 | 5.90 | +0.30 | +5.45% | 3 | 54 | 90.43% |
| SBUX240426C00084000 | 2024-04-26 9:49AM EDT | 84.00 | 4.19 | 4.40 | 4.80 | +0.19 | +4.75% | 1 | 116 | 70.70% |
| SBUX240426C00085000 | 2024-04-26 2:32PM EDT | 85.00 | 3.51 | 3.40 | 3.60 | +0.75 | +27.17% | 111 | 630 | 58.20% |
| SBUX240426C00086000 | 2024-04-26 1:03PM EDT | 86.00 | 2.77 | 2.42 | 2.60 | +0.68 | +32.54% | 147 | 1,052 | 45.31% |
| SBUX240426C00087000 | 2024-04-26 1:58PM EDT | 87.00 | 1.66 | 1.43 | 1.59 | +0.65 | +64.36% | 131 | 1,041 | 30.66% |
| SBUX240426C00088000 | 2024-04-26 2:35PM EDT | 88.00 | 0.52 | 0.50 | 0.55 | +0.20 | +66.67% | 2,104 | 1,302 | 12.50% |
| SBUX240426C00089000 | 2024-04-26 2:35PM EDT | 89.00 | 0.03 | 0.03 | 0.04 | -0.06 | -54.55% | 5,223 | 3,771 | 10.74% |
| SBUX240426C00090000 | 2024-04-26 2:36PM EDT | 90.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 2,601 | 4,663 | 19.92% |
| SBUX240426C00091000 | 2024-04-26 1:35PM EDT | 91.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 89 | 724 | 29.69% |
| SBUX240426C00092000 | 2024-04-26 1:04PM EDT | 92.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 30 | 1,926 | 35.16% |
| SBUX240426C00093000 | 2024-04-26 1:09PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 462 | 43.75% |
| SBUX240426C00094000 | 2024-04-26 10:20AM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 967 | 51.56% |
| SBUX240426C00095000 | 2024-04-26 1:36PM EDT | 95.00 | 0.07 | 0.00 | 0.04 | +0.05 | +250.00% | 6 | 960 | 64.84% |
| SBUX240426C00096000 | 2024-04-24 10:01AM EDT | 96.00 | 0.02 | 0.00 | 0.75 | +0.01 | +100.00% | 1 | 315 | 132.23% |
| SBUX240426C00097000 | 2024-04-26 9:37AM EDT | 97.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 477 | 68.75% |
| SBUX240426C00098000 | 2024-04-24 1:40PM EDT | 98.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 50 | 242 | 168.36% |
| SBUX240426C00099000 | 2024-04-24 1:39PM EDT | 99.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 50 | 189 | 150.39% |
| SBUX240426C00100000 | 2024-04-19 2:14PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 18 | 245 | 93.75% |
| SBUX240426C00101000 | 2024-04-16 12:47PM EDT | 101.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 302 | 201.56% |
| SBUX240426C00102000 | 2024-04-12 10:35AM EDT | 102.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 100 | 336 | 212.11% |
| SBUX240426C00103000 | 2024-04-11 11:32AM EDT | 103.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 1 | 395 | 222.27% |
| SBUX240426C00104000 | 2024-04-23 9:30AM EDT | 104.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 247 | 232.42% |
| SBUX240426C00105000 | 2024-04-24 2:02PM EDT | 105.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 310 | 242.19% |
| SBUX240426C00110000 | 2024-03-11 11:18AM EDT | 110.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240426P00060000 | 2024-04-25 10:11AM EDT | 60.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 421.09% |
| SBUX240426P00065000 | 2024-04-24 12:23PM EDT | 65.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 419.14% |
| SBUX240426P00070000 | 2024-04-24 12:23PM EDT | 70.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 322.66% |
| SBUX240426P00074000 | 2024-04-17 1:40PM EDT | 74.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 152 | 165.63% |
| SBUX240426P00075000 | 2024-04-19 1:20PM EDT | 75.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 29 | 132 | 246.88% |
| SBUX240426P00076000 | 2024-04-17 1:39PM EDT | 76.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 2 | 176 | 232.03% |
| SBUX240426P00077000 | 2024-04-18 1:06PM EDT | 77.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4 | 27 | 216.99% |
| SBUX240426P00078000 | 2024-04-23 1:16PM EDT | 78.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 11 | 43 | 201.95% |
| SBUX240426P00079000 | 2024-04-25 11:31AM EDT | 79.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 45 | 117 | 112.50% |
| SBUX240426P00080000 | 2024-04-26 12:58PM EDT | 80.00 | 0.10 | 0.00 | 0.04 | +0.09 | +900.00% | 2 | 429 | 88.28% |
| SBUX240426P00081000 | 2024-04-26 12:58PM EDT | 81.00 | 0.12 | 0.00 | 0.01 | +0.11 | +1,100.00% | 2 | 957 | 65.63% |
| SBUX240426P00082000 | 2024-04-26 12:54PM EDT | 82.00 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 10 | 2,421 | 66.41% |
| SBUX240426P00083000 | 2024-04-26 12:43PM EDT | 83.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 2 | 508 | 50.00% |
| SBUX240426P00084000 | 2024-04-26 12:33PM EDT | 84.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 18 | 1,082 | 45.31% |
| SBUX240426P00085000 | 2024-04-26 2:27PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 147 | 1,685 | 35.94% |
| SBUX240426P00086000 | 2024-04-26 1:37PM EDT | 86.00 | 0.11 | 0.00 | 0.01 | +0.07 | +175.00% | 836 | 956 | 26.56% |
| SBUX240426P00087000 | 2024-04-26 2:17PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 609 | 1,555 | 17.19% |
| SBUX240426P00088000 | 2024-04-26 2:33PM EDT | 88.00 | 0.03 | 0.03 | 0.05 | -0.44 | -91.67% | 496 | 554 | 11.33% |
| SBUX240426P00089000 | 2024-04-26 2:34PM EDT | 89.00 | 0.56 | 0.46 | 0.59 | -0.77 | -57.89% | 846 | 1,184 | 13.67% |
| SBUX240426P00090000 | 2024-04-26 2:30PM EDT | 90.00 | 1.47 | 1.38 | 1.51 | -0.45 | -23.44% | 38 | 188 | 0.00% |
| SBUX240426P00091000 | 2024-04-26 2:17PM EDT | 91.00 | 2.41 | 2.38 | 2.56 | -0.62 | -20.46% | 9 | 197 | 35.16% |
| SBUX240426P00092000 | 2024-04-26 1:26PM EDT | 92.00 | 3.17 | 3.15 | 3.60 | -0.85 | -21.14% | 11 | 32 | 52.15% |
| SBUX240426P00093000 | 2024-04-25 9:30AM EDT | 93.00 | 4.65 | 4.30 | 4.60 | +1.23 | +35.96% | 2 | 15 | 62.89% |
| SBUX240426P00094000 | 2024-04-25 12:29PM EDT | 94.00 | 6.05 | 5.45 | 5.55 | +0.09 | +1.51% | 1 | 2 | 61.72% |
| SBUX240426P00095000 | 2024-04-25 9:54AM EDT | 95.00 | 7.10 | 5.85 | 7.75 | 0.00 | - | 20 | 1 | 110.94% |
| SBUX240426P00096000 | 2024-04-08 9:50AM EDT | 96.00 | 8.79 | 5.80 | 8.50 | 0.00 | - | 1 | 0 | 184.18% |
| SBUX240426P00097000 | 2024-03-18 10:25AM EDT | 97.00 | 6.04 | 8.90 | 12.65 | 0.00 | - | - | 0 | 284.47% |
| SBUX240426P00098000 | 2024-03-27 12:05PM EDT | 98.00 | 6.65 | 8.65 | 10.65 | 0.00 | - | 1 | 0 | 121.48% |
| SBUX240426P00100000 | 2024-03-22 9:30AM EDT | 100.00 | 9.30 | 10.00 | 14.60 | 0.00 | - | 1 | 0 | 218.75% |
