La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 552,64 -449,95 (-0,76 %)
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 :
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00075000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.10 | -0.11 | -55.00% | 4,826 | 9,041 | 25.78% |
| SBUX240517C00075000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.27 | 0.24 | 0.28 | -0.18 | -40.00% | 4,577 | 8,533 | 21.73% |
| SBUX240524C00075000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.41 | 0.37 | 0.44 | -0.21 | -33.87% | 2,129 | 2,235 | 20.41% |
| SBUX240531C00075000 | 2024-05-07 3:48PM EDT | 2024-05-31 | 0.55 | 0.52 | 0.59 | -0.22 | -28.57% | 936 | 2,510 | 19.80% |
| SBUX240607C00075000 | 2024-05-07 3:35PM EDT | 2024-06-07 | 0.72 | 0.68 | 0.82 | -0.19 | -20.88% | 447 | 1,514 | 20.68% |
| SBUX240614C00075000 | 2024-05-07 3:11PM EDT | 2024-06-14 | 0.88 | 0.88 | 1.01 | -0.20 | -18.52% | 116 | 195 | 21.00% |
| SBUX240621C00075000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.06 | 1.05 | 1.08 | -0.23 | -17.83% | 7,533 | 9,018 | 20.08% |
| SBUX240719C00075000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 1.73 | 1.69 | 1.76 | -0.21 | -10.82% | 2,660 | 10,699 | 21.41% |
| SBUX240920C00075000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 3.50 | 3.50 | 3.60 | -0.24 | -6.42% | 793 | 2,822 | 26.36% |
| SBUX241018C00075000 | 2024-05-07 3:45PM EDT | 2024-10-18 | 3.90 | 3.90 | 4.30 | -0.20 | -4.88% | 616 | 886 | 27.63% |
| SBUX250117C00075000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 5.46 | 5.45 | 5.65 | -0.32 | -5.54% | 2,531 | 1,842 | 27.77% |
| SBUX250321C00075000 | 2024-05-07 1:19PM EDT | 2025-03-21 | 6.45 | 6.35 | 6.55 | -0.20 | -3.01% | 79 | 796 | 28.20% |
| SBUX250620C00075000 | 2024-05-07 3:50PM EDT | 2025-06-20 | 7.40 | 7.35 | 8.15 | -0.60 | -7.50% | 122 | 363 | 30.09% |
| SBUX260116C00075000 | 2024-05-07 3:20PM EDT | 2026-01-16 | 9.55 | 9.40 | 10.40 | -0.45 | -4.50% | 88 | 460 | 30.46% |
| SBUX260618C00075000 | 2024-05-07 2:29PM EDT | 2026-06-18 | 10.90 | 10.70 | 11.25 | -0.44 | -3.88% | 116 | 523 | 29.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00075000 | 2024-05-07 3:47PM EDT | 2024-05-10 | 2.69 | 1.87 | 3.60 | +0.45 | +20.09% | 731 | 1,879 | 68.85% |
| SBUX240517P00075000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 3.35 | 2.89 | 3.25 | +0.40 | +13.56% | 624 | 2,783 | 33.64% |
| SBUX240524P00075000 | 2024-05-07 2:35PM EDT | 2024-05-24 | 3.62 | 3.10 | 3.45 | +0.47 | +14.92% | 13 | 322 | 29.86% |
| SBUX240531P00075000 | 2024-05-07 1:33PM EDT | 2024-05-31 | 3.80 | 2.44 | 3.55 | +0.55 | +16.92% | 19 | 282 | 26.81% |
| SBUX240607P00075000 | 2024-05-07 3:45PM EDT | 2024-06-07 | 3.65 | 3.00 | 4.15 | +0.39 | +11.96% | 20 | 428 | 31.23% |
| SBUX240614P00075000 | 2024-05-07 11:50AM EDT | 2024-06-14 | 4.05 | 2.86 | 3.95 | +0.75 | +22.73% | 2 | 7 | 26.05% |
| SBUX240621P00075000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 3.75 | 3.65 | 3.75 | +0.20 | +5.63% | 384 | 13,023 | 21.90% |
| SBUX240719P00075000 | 2024-05-07 3:31PM EDT | 2024-07-19 | 4.25 | 3.95 | 4.20 | +0.37 | +9.54% | 149 | 2,978 | 20.95% |
| SBUX240920P00075000 | 2024-05-07 2:53PM EDT | 2024-09-20 | 5.94 | 5.65 | 5.80 | +0.44 | +8.00% | 58 | 5,672 | 24.66% |
| SBUX241018P00075000 | 2024-05-07 1:41PM EDT | 2024-10-18 | 6.27 | 5.60 | 6.05 | +0.52 | +9.04% | 206 | 1,094 | 23.77% |
| SBUX250117P00075000 | 2024-05-07 3:52PM EDT | 2025-01-17 | 7.09 | 6.75 | 7.20 | +0.18 | +2.60% | 662 | 7,701 | 23.86% |
| SBUX250321P00075000 | 2024-05-07 1:12PM EDT | 2025-03-21 | 8.00 | 7.40 | 8.05 | +0.54 | +7.24% | 23 | 1,068 | 24.52% |
| SBUX250620P00075000 | 2024-05-07 1:34PM EDT | 2025-06-20 | 8.70 | 7.35 | 8.65 | +0.43 | +5.20% | 275 | 1,035 | 23.60% |
| SBUX260116P00075000 | 2024-05-07 1:50PM EDT | 2026-01-16 | 10.10 | 8.65 | 10.25 | +0.60 | +6.32% | 259 | 1,202 | 23.44% |
| SBUX260618P00075000 | 2024-05-06 3:14PM EDT | 2026-06-18 | 10.75 | 9.60 | 11.95 | +0.10 | +0.94% | 1 | 312 | 25.04% |
