La bourse est fermée
Dow Jones
38 920,16 +67,89 (+0,17 %) Nasdaq
16 379,69 +30,45 (+0,19 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0774 0,0000 (-0,00 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 212,84 +252,67 (+0,43 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:43AM EDT. Marché ouvert.
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00070000 | 2024-05-07 11:24AM EDT | 2024-05-10 | 2.81 | 2.60 | 2.72 | -0.13 | -4.42% | 95 | 360 | 44.29% |
| SBUX240517C00070000 | 2024-05-07 11:20AM EDT | 2024-05-17 | 2.77 | 2.76 | 2.86 | -0.43 | -13.44% | 128 | 445 | 30.18% |
| SBUX240524C00070000 | 2024-05-07 11:11AM EDT | 2024-05-24 | 2.78 | 2.75 | 2.97 | -0.47 | -14.46% | 201 | 115 | 25.64% |
| SBUX240531C00070000 | 2024-05-06 3:30PM EDT | 2024-05-31 | 3.05 | 3.00 | 3.10 | -0.30 | -8.96% | 2 | 51 | 23.78% |
| SBUX240607C00070000 | 2024-05-07 9:59AM EDT | 2024-06-07 | 3.18 | 2.99 | 3.30 | -0.32 | -9.14% | 4 | 59 | 23.68% |
| SBUX240621C00070000 | 2024-05-07 11:20AM EDT | 2024-06-21 | 3.60 | 3.60 | 3.70 | -0.32 | -8.16% | 278 | 1,261 | 24.07% |
| SBUX240719C00070000 | 2024-05-07 11:08AM EDT | 2024-07-19 | 4.25 | 4.35 | 4.45 | -0.38 | -8.21% | 89 | 907 | 25.16% |
| SBUX240920C00070000 | 2024-05-07 11:22AM EDT | 2024-09-20 | 6.15 | 6.10 | 6.25 | -0.25 | -3.91% | 238 | 1,013 | 29.13% |
| SBUX241018C00070000 | 2024-05-07 11:11AM EDT | 2024-10-18 | 6.60 | 6.60 | 6.75 | -0.20 | -2.94% | 21 | 322 | 29.21% |
| SBUX250117C00070000 | 2024-05-07 11:01AM EDT | 2025-01-17 | 8.10 | 8.15 | 8.30 | -0.26 | -3.11% | 44 | 905 | 30.08% |
| SBUX250321C00070000 | 2024-05-06 3:13PM EDT | 2025-03-21 | 9.25 | 8.95 | 9.15 | 0.00 | - | 31 | 139 | 30.20% |
| SBUX250620C00070000 | 2024-05-07 11:16AM EDT | 2025-06-20 | 9.90 | 9.95 | 10.25 | -0.20 | -1.98% | 21 | 460 | 30.35% |
| SBUX260116C00070000 | 2024-05-07 11:26AM EDT | 2026-01-16 | 12.25 | 11.90 | 12.25 | -0.05 | -0.41% | 21 | 381 | 30.20% |
| SBUX260618C00070000 | 2024-05-07 10:36AM EDT | 2026-06-18 | 13.20 | 13.10 | 13.60 | -0.30 | -2.22% | 6 | 296 | 30.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00070000 | 2024-05-07 11:24AM EDT | 2024-05-10 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 585 | 2,873 | 23.93% |
| SBUX240517P00070000 | 2024-05-07 11:23AM EDT | 2024-05-17 | 0.38 | 0.36 | 0.40 | +0.02 | +5.56% | 473 | 2,797 | 24.37% |
| SBUX240524P00070000 | 2024-05-07 11:20AM EDT | 2024-05-24 | 0.61 | 0.56 | 0.59 | +0.05 | +8.93% | 77 | 640 | 22.85% |
| SBUX240531P00070000 | 2024-05-07 11:00AM EDT | 2024-05-31 | 0.82 | 0.70 | 0.75 | +0.11 | +15.49% | 191 | 550 | 21.92% |
| SBUX240607P00070000 | 2024-05-07 11:07AM EDT | 2024-06-07 | 0.97 | 0.86 | 0.94 | +0.18 | +22.78% | 22 | 323 | 21.97% |
| SBUX240614P00070000 | 2024-05-07 11:09AM EDT | 2024-06-14 | 1.11 | 0.88 | 1.08 | +0.22 | +24.72% | 872 | 231 | 21.58% |
| SBUX240621P00070000 | 2024-05-07 11:26AM EDT | 2024-06-21 | 1.17 | 1.15 | 1.18 | +0.07 | +6.36% | 852 | 8,561 | 20.96% |
| SBUX240719P00070000 | 2024-05-07 11:18AM EDT | 2024-07-19 | 1.69 | 1.61 | 1.65 | +0.20 | +13.42% | 707 | 8,360 | 20.48% |
| SBUX240920P00070000 | 2024-05-07 11:28AM EDT | 2024-09-20 | 3.30 | 3.25 | 3.35 | +0.17 | +5.45% | 396 | 11,202 | 25.21% |
| SBUX241018P00070000 | 2024-05-07 11:27AM EDT | 2024-10-18 | 3.60 | 3.55 | 3.60 | +0.20 | +5.88% | 373 | 4,042 | 24.30% |
| SBUX250117P00070000 | 2024-05-07 10:54AM EDT | 2025-01-17 | 4.73 | 4.65 | 4.80 | +0.15 | +3.28% | 22 | 4,275 | 24.67% |
| SBUX250321P00070000 | 2024-05-07 10:03AM EDT | 2025-03-21 | 5.52 | 5.35 | 5.55 | +0.17 | +3.18% | 3 | 3,942 | 24.98% |
| SBUX250620P00070000 | 2024-05-06 3:01PM EDT | 2025-06-20 | 6.00 | 6.10 | 6.30 | 0.00 | - | 22 | 2,247 | 24.57% |
| SBUX260116P00070000 | 2024-05-07 11:22AM EDT | 2026-01-16 | 7.65 | 7.45 | 7.75 | +0.20 | +2.68% | 314 | 1,822 | 23.97% |
| SBUX260618P00070000 | 2024-05-07 10:55AM EDT | 2026-06-18 | 8.58 | 8.45 | 8.75 | -0.51 | -5.61% | 5 | 496 | 23.94% |
