La bourse est fermée
Dow Jones
38 858,64 +6,37 (+0,02 %) Nasdaq
16 322,24 -27,00 (-0,17 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0754 -0,0020 (-0,18 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 714,78 -66,29 (-0,11 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:31PM EDT. Marché ouvert.
Prix d’exercice:60.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00060000 | 2024-05-02 10:43AM EDT | 2024-05-10 | 14.50 | 10.40 | 13.90 | 0.00 | - | - | 1 | 70.31% |
| SBUX240517C00060000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 15.05 | 11.90 | 13.05 | 0.00 | - | 2 | 9 | 76.86% |
| SBUX240524C00060000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 15.00 | 11.95 | 13.30 | 0.00 | - | - | 1 | 66.21% |
| SBUX240531C00060000 | 2024-05-01 11:40AM EDT | 2024-05-31 | 14.55 | 10.75 | 13.00 | 0.00 | - | 50 | 38 | 66.75% |
| SBUX240607C00060000 | 2024-05-06 9:38AM EDT | 2024-06-07 | 14.10 | 10.75 | 13.65 | 0.00 | - | 10 | 9 | 72.22% |
| SBUX240621C00060000 | 2024-05-06 2:42PM EDT | 2024-06-21 | 13.12 | 10.55 | 13.95 | 0.00 | - | 14 | 123 | 64.80% |
| SBUX240719C00060000 | 2024-05-07 1:20PM EDT | 2024-07-19 | 12.50 | 12.20 | 12.40 | -1.00 | -7.41% | 9 | 32 | 27.83% |
| SBUX240920C00060000 | 2024-05-07 1:45PM EDT | 2024-09-20 | 13.14 | 12.90 | 13.25 | -0.86 | -6.14% | 14 | 51 | 31.10% |
| SBUX241018C00060000 | 2024-05-06 3:51PM EDT | 2024-10-18 | 14.47 | 13.40 | 13.70 | 0.00 | - | 1 | 52 | 32.20% |
| SBUX250117C00060000 | 2024-05-07 2:15PM EDT | 2025-01-17 | 14.53 | 14.50 | 14.65 | -0.77 | -5.04% | 50 | 300 | 31.69% |
| SBUX250321C00060000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 17.40 | 14.95 | 16.20 | 0.00 | - | 2 | 14 | 36.11% |
| SBUX250620C00060000 | 2024-05-07 12:49PM EDT | 2025-06-20 | 16.29 | 15.50 | 16.15 | -0.46 | -2.75% | 2 | 31 | 31.64% |
| SBUX260116C00060000 | 2024-05-07 12:44PM EDT | 2026-01-16 | 17.70 | 17.50 | 19.00 | -1.00 | -5.35% | 7 | 96 | 35.21% |
| SBUX260618C00060000 | 2024-05-07 12:47PM EDT | 2026-06-18 | 18.70 | 18.30 | 18.80 | -0.50 | -2.60% | 5 | 163 | 30.95% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00060000 | 2024-05-07 12:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 113 | 65.63% |
| SBUX240517P00060000 | 2024-05-07 12:56PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 65 | 1,246 | 46.09% |
| SBUX240524P00060000 | 2024-05-02 10:50AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.17 | 0.00 | - | - | 109 | 51.47% |
| SBUX240531P00060000 | 2024-05-06 10:56AM EDT | 2024-05-31 | 0.09 | 0.00 | 0.10 | 0.00 | - | 10 | 71 | 39.45% |
| SBUX240607P00060000 | 2024-05-07 2:14PM EDT | 2024-06-07 | 0.13 | 0.02 | 0.30 | +0.05 | +166.67% | 10 | 104 | 43.85% |
| SBUX240621P00060000 | 2024-05-07 1:40PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.15 | +0.02 | +22.22% | 19 | 1,407 | 31.40% |
| SBUX240719P00060000 | 2024-05-07 1:43PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.23 | +0.01 | +5.26% | 104 | 803 | 27.10% |
| SBUX240920P00060000 | 2024-05-07 2:11PM EDT | 2024-09-20 | 0.96 | 0.93 | 0.97 | +0.13 | +15.66% | 42 | 1,156 | 29.69% |
| SBUX241018P00060000 | 2024-05-07 1:52PM EDT | 2024-10-18 | 1.10 | 1.09 | 1.13 | +0.12 | +12.24% | 41 | 695 | 28.54% |
| SBUX250117P00060000 | 2024-05-07 2:08PM EDT | 2025-01-17 | 1.90 | 1.87 | 1.94 | +0.15 | +8.57% | 133 | 2,598 | 28.30% |
| SBUX250321P00060000 | 2024-05-07 1:57PM EDT | 2025-03-21 | 2.49 | 2.42 | 2.50 | +0.24 | +10.67% | 16 | 3,000 | 28.36% |
| SBUX250620P00060000 | 2024-05-07 1:13PM EDT | 2025-06-20 | 3.05 | 3.00 | 3.15 | +0.39 | +14.66% | 54 | 676 | 27.95% |
| SBUX260116P00060000 | 2024-05-07 2:11PM EDT | 2026-01-16 | 4.23 | 4.15 | 4.25 | +0.18 | +4.44% | 42 | 652 | 26.58% |
| SBUX260618P00060000 | 2024-05-07 2:10PM EDT | 2026-06-18 | 5.05 | 5.05 | 5.15 | +0.59 | +13.23% | 8 | 421 | 26.53% |
