La bourse est fermée
Dow Jones
39 849,18 +42,41 (+0,11 %) Nasdaq
16 798,09 +3,21 (+0,02 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0857 -0,0005 (-0,04 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 619,70 +2 555,08 (+4,12 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:46AM EDT. Marché ouvert.
Prix d’exercice:55.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524C00055000 | 2024-05-17 10:06AM EDT | 2024-05-24 | 20.50 | 21.10 | 24.25 | 0.00 | - | 2 | 2 | 305.18% |
| SBUX240607C00055000 | 2024-05-09 10:22AM EDT | 2024-06-07 | 19.75 | 23.00 | 23.20 | 0.00 | - | 1 | 0 | 96.68% |
| SBUX240621C00055000 | 2024-05-15 3:40PM EDT | 2024-06-21 | 20.70 | 22.55 | 23.35 | 0.00 | - | 265 | 0 | 64.06% |
| SBUX240719C00055000 | 2024-05-13 12:23PM EDT | 2024-07-19 | 20.45 | 23.35 | 23.65 | 0.00 | - | 1 | 2 | 64.06% |
| SBUX240920C00055000 | 2024-05-16 9:58AM EDT | 2024-09-20 | 21.20 | 23.40 | 24.00 | 0.00 | - | 2 | 30 | 51.90% |
| SBUX241018C00055000 | 2024-05-21 10:20AM EDT | 2024-10-18 | 23.80 | 23.35 | 24.05 | +0.25 | +1.06% | 4 | 66 | 47.41% |
| SBUX250117C00055000 | 2024-05-17 10:12AM EDT | 2025-01-17 | 22.30 | 23.20 | 24.80 | 0.00 | - | 1 | 80 | 43.67% |
| SBUX250321C00055000 | 2024-05-09 1:09PM EDT | 2025-03-21 | 22.10 | 23.05 | 25.10 | 0.00 | - | 5 | 5 | 40.91% |
| SBUX250620C00055000 | 2024-05-16 2:20PM EDT | 2025-06-20 | 22.94 | 24.55 | 25.60 | 0.00 | - | 1 | 197 | 38.68% |
| SBUX260116C00055000 | 2024-05-20 10:42AM EDT | 2026-01-16 | 26.85 | 25.95 | 26.75 | 0.00 | - | 1 | 17 | 36.08% |
| SBUX260618C00055000 | 2024-05-16 3:19PM EDT | 2026-06-18 | 25.00 | 25.35 | 27.55 | 0.00 | - | 1 | 111 | 35.07% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240524P00055000 | 2024-05-14 3:03PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 23 | 42 | 150.00% |
| SBUX240531P00055000 | 2024-05-15 11:23AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,239 | 75.00% |
| SBUX240607P00055000 | 2024-05-15 11:18AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 54.69% |
| SBUX240621P00055000 | 2024-05-20 3:07PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 51 | 675 | 51.56% |
| SBUX240719P00055000 | 2024-05-07 10:07AM EDT | 2024-07-19 | 0.16 | 0.01 | 0.21 | 0.00 | - | 2 | 114 | 48.93% |
| SBUX240816P00055000 | 2024-05-20 3:01PM EDT | 2024-08-16 | 0.10 | 0.07 | 0.37 | 0.00 | - | 2 | 16 | 45.26% |
| SBUX240920P00055000 | 2024-05-21 10:34AM EDT | 2024-09-20 | 0.23 | 0.17 | 0.37 | +0.01 | +4.55% | 1 | 1,452 | 38.28% |
| SBUX241018P00055000 | 2024-05-20 9:38AM EDT | 2024-10-18 | 0.27 | 0.21 | 0.34 | 0.00 | - | 1 | 644 | 33.94% |
| SBUX250117P00055000 | 2024-05-21 10:06AM EDT | 2025-01-17 | 0.56 | 0.52 | 0.57 | -0.03 | -5.08% | 10 | 1,715 | 30.15% |
| SBUX250321P00055000 | 2024-05-21 9:53AM EDT | 2025-03-21 | 0.87 | 0.83 | 0.89 | -0.01 | -1.14% | 1 | 350 | 30.14% |
| SBUX250620P00055000 | 2024-05-21 10:09AM EDT | 2025-06-20 | 1.22 | 1.20 | 1.29 | -0.11 | -8.27% | 3 | 353 | 29.48% |
| SBUX260116P00055000 | 2024-05-20 2:46PM EDT | 2026-01-16 | 2.14 | 2.02 | 2.15 | 0.00 | - | 2 | 219 | 28.27% |
| SBUX260618P00055000 | 2024-05-17 3:31PM EDT | 2026-06-18 | 2.97 | 2.43 | 2.92 | 0.00 | - | 3 | 71 | 28.38% |
