Marchés français ouverture 6 h 42 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 0,00 (0,00 %) EUR/USD
1,0755 -0,0003 (-0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 055,14 -620,97 (-1,06 %)
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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00080000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 567 | 2,752 | 50.78% |
| SBUX240517C00080000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 340 | 2,631 | 35.74% |
| SBUX240524C00080000 | 2024-05-07 12:55PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.12 | -0.01 | -6.67% | 90 | 948 | 29.10% |
| SBUX240531C00080000 | 2024-05-07 3:20PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 299 | 1,530 | 26.12% |
| SBUX240607C00080000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.29 | -0.03 | -13.04% | 238 | 1,698 | 26.71% |
| SBUX240614C00080000 | 2024-05-07 3:14PM EDT | 2024-06-14 | 0.29 | 0.20 | 0.29 | 0.00 | - | 11 | 52 | 24.12% |
| SBUX240621C00080000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.30 | 0.30 | 0.31 | -0.05 | -14.29% | 1,713 | 9,801 | 22.56% |
| SBUX240719C00080000 | 2024-05-07 3:53PM EDT | 2024-07-19 | 0.57 | 0.57 | 0.61 | -0.13 | -18.57% | 3,223 | 11,615 | 21.83% |
| SBUX240920C00080000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 1.93 | 1.90 | 1.96 | -0.11 | -5.39% | 1,290 | 8,423 | 25.94% |
| SBUX241018C00080000 | 2024-05-07 3:27PM EDT | 2024-10-18 | 2.20 | 2.22 | 2.35 | -0.17 | -7.17% | 301 | 1,572 | 25.90% |
| SBUX250117C00080000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 3.59 | 3.55 | 3.65 | -0.21 | -5.53% | 441 | 1,876 | 26.61% |
| SBUX250321C00080000 | 2024-05-07 2:40PM EDT | 2025-03-21 | 4.31 | 4.40 | 4.60 | -0.29 | -6.30% | 119 | 690 | 27.50% |
| SBUX250620C00080000 | 2024-05-07 1:45PM EDT | 2025-06-20 | 5.40 | 5.25 | 6.60 | -0.30 | -5.26% | 20 | 343 | 30.90% |
| SBUX260116C00080000 | 2024-05-07 1:29PM EDT | 2026-01-16 | 7.49 | 7.40 | 8.05 | -0.31 | -3.97% | 9 | 410 | 28.99% |
| SBUX260618C00080000 | 2024-05-07 3:58PM EDT | 2026-06-18 | 9.00 | 8.70 | 9.00 | -0.10 | -1.10% | 115 | 423 | 28.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00080000 | 2024-05-07 2:21PM EDT | 2024-05-10 | 8.08 | 6.00 | 9.65 | +1.18 | +17.10% | 20 | 455 | 88.57% |
| SBUX240517P00080000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 8.10 | 7.70 | 8.25 | +0.50 | +6.58% | 177 | 10,301 | 54.35% |
| SBUX240524P00080000 | 2024-05-07 2:01PM EDT | 2024-05-24 | 8.67 | 6.90 | 9.60 | +1.10 | +14.53% | 4 | 185 | 75.98% |
| SBUX240531P00080000 | 2024-05-07 3:39PM EDT | 2024-05-31 | 8.26 | 6.45 | 8.25 | +0.83 | +11.17% | 13 | 124 | 40.97% |
| SBUX240607P00080000 | 2024-05-06 3:18PM EDT | 2024-06-07 | 7.81 | 7.20 | 9.00 | 0.00 | - | 8 | 29 | 47.85% |
| SBUX240614P00080000 | 2024-05-07 10:34AM EDT | 2024-06-14 | 8.21 | 6.15 | 9.30 | +0.90 | +12.31% | 1 | 23 | 47.07% |
| SBUX240621P00080000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 8.25 | 7.70 | 8.70 | +0.47 | +6.04% | 99 | 9,616 | 36.01% |
| SBUX240719P00080000 | 2024-05-07 3:49PM EDT | 2024-07-19 | 8.25 | 7.95 | 8.85 | +0.47 | +6.04% | 104 | 5,379 | 29.76% |
| SBUX240920P00080000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 9.51 | 8.55 | 9.35 | +0.91 | +10.58% | 12 | 4,602 | 25.23% |
| SBUX241018P00080000 | 2024-05-07 3:03PM EDT | 2024-10-18 | 9.54 | 8.90 | 9.50 | +0.54 | +6.00% | 22 | 869 | 23.88% |
| SBUX250117P00080000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 10.23 | 9.70 | 10.30 | +0.69 | +7.23% | 34 | 5,792 | 22.86% |
| SBUX250321P00080000 | 2024-05-07 11:10AM EDT | 2025-03-21 | 11.02 | 10.35 | 11.00 | +0.97 | +9.65% | 71 | 788 | 23.26% |
| SBUX250620P00080000 | 2024-05-06 2:59PM EDT | 2025-06-20 | 11.15 | 11.10 | 11.65 | 0.00 | - | 4 | 582 | 22.75% |
| SBUX260116P00080000 | 2024-05-07 2:44PM EDT | 2026-01-16 | 12.85 | 12.45 | 12.80 | +0.25 | +1.98% | 52 | 553 | 21.65% |
| SBUX260618P00080000 | 2024-05-07 1:49PM EDT | 2026-06-18 | 13.80 | 13.40 | 13.80 | +0.67 | +5.10% | 1 | 189 | 21.81% |
