Marchés français ouverture 4 h 20 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 336,55 -498,55 (-1,28 %) EUR/USD
1,0742 -0,0016 (-0,15 %) HANG SENG
18 574,55 +95,18 (+0,52 %) Bitcoin EUR
58 442,08 -887,04 (-1,50 %)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00085000 | 2024-05-07 1:14PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 44 | 538 | 76.56% |
| SBUX240517C00085000 | 2024-05-07 2:23PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 30 | 2,053 | 50.20% |
| SBUX240524C00085000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 0.10 | 0.03 | 0.10 | 0.00 | - | 118 | 34 | 41.02% |
| SBUX240531C00085000 | 2024-05-07 3:03PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.13 | -0.03 | -23.08% | 13 | 1,134 | 36.23% |
| SBUX240607C00085000 | 2024-05-07 3:11PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.20 | 0.00 | - | 98 | 101 | 34.86% |
| SBUX240621C00085000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 1,220 | 9,167 | 27.25% |
| SBUX240719C00085000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 0.25 | 0.26 | 0.29 | -0.08 | -24.24% | 478 | 7,165 | 24.68% |
| SBUX240920C00085000 | 2024-05-07 3:26PM EDT | 2024-09-20 | 1.02 | 0.98 | 1.16 | -0.03 | -2.86% | 441 | 1,721 | 27.09% |
| SBUX241018C00085000 | 2024-05-07 3:22PM EDT | 2024-10-18 | 1.19 | 1.17 | 1.28 | -0.11 | -8.46% | 247 | 1,197 | 25.56% |
| SBUX250117C00085000 | 2024-05-07 3:18PM EDT | 2025-01-17 | 2.25 | 2.20 | 2.42 | -0.15 | -6.25% | 805 | 4,653 | 26.59% |
| SBUX250321C00085000 | 2024-05-07 3:59PM EDT | 2025-03-21 | 3.05 | 2.96 | 3.40 | -0.05 | -1.61% | 73 | 308 | 28.00% |
| SBUX250620C00085000 | 2024-05-07 3:57PM EDT | 2025-06-20 | 3.90 | 3.70 | 4.05 | -0.10 | -2.50% | 57 | 319 | 27.04% |
| SBUX260116C00085000 | 2024-05-07 2:23PM EDT | 2026-01-16 | 5.85 | 5.70 | 6.15 | -0.30 | -4.88% | 47 | 308 | 27.86% |
| SBUX260618C00085000 | 2024-05-07 3:24PM EDT | 2026-06-18 | 7.35 | 7.00 | 8.65 | -0.01 | -0.14% | 121 | 279 | 31.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00085000 | 2024-05-06 11:11AM EDT | 2024-05-10 | 11.70 | 11.60 | 14.45 | 0.00 | - | 6 | 6 | 141.99% |
| SBUX240517P00085000 | 2024-05-07 3:40PM EDT | 2024-05-17 | 13.25 | 12.75 | 14.20 | +0.62 | +4.91% | 157 | 6,413 | 94.04% |
| SBUX240524P00085000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 13.25 | 11.70 | 14.70 | +1.07 | +8.78% | 15 | 263 | 64.84% |
| SBUX240531P00085000 | 2024-05-07 3:19PM EDT | 2024-05-31 | 13.25 | 11.00 | 14.90 | +1.06 | +8.70% | 2 | 76 | 86.38% |
| SBUX240607P00085000 | 2024-05-07 3:26PM EDT | 2024-06-07 | 13.25 | 11.00 | 15.15 | +1.25 | +10.42% | 1 | 124 | 79.54% |
| SBUX240614P00085000 | 2024-05-03 12:28PM EDT | 2024-06-14 | 11.49 | 11.00 | 15.15 | 0.00 | - | 20 | 22 | 71.83% |
| SBUX240621P00085000 | 2024-05-07 3:10PM EDT | 2024-06-21 | 13.25 | 12.00 | 13.75 | +0.70 | +5.58% | 112 | 29,242 | 48.39% |
| SBUX240719P00085000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 13.25 | 12.00 | 14.00 | +0.97 | +7.90% | 10 | 4,169 | 40.70% |
| SBUX240920P00085000 | 2024-05-07 2:09PM EDT | 2024-09-20 | 13.84 | 12.35 | 13.40 | +0.77 | +5.89% | 19 | 4,867 | 24.85% |
| SBUX241018P00085000 | 2024-05-07 2:09PM EDT | 2024-10-18 | 13.83 | 12.60 | 13.90 | +1.29 | +10.29% | 20 | 1,472 | 26.47% |
| SBUX250117P00085000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 13.75 | 13.70 | 14.05 | +0.14 | +1.03% | 14 | 5,031 | 22.08% |
| SBUX250321P00085000 | 2024-05-06 3:37PM EDT | 2025-03-21 | 14.44 | 13.35 | 14.55 | 0.00 | - | 4 | 316 | 22.17% |
| SBUX250620P00085000 | 2024-05-02 3:50PM EDT | 2025-06-20 | 13.75 | 13.90 | 15.05 | +0.60 | +4.56% | 13 | 743 | 21.53% |
| SBUX260116P00085000 | 2024-05-06 2:48PM EDT | 2026-01-16 | 15.33 | 15.45 | 16.10 | 0.00 | - | 3 | 1,097 | 20.70% |
| SBUX260618P00085000 | 2024-05-07 2:49PM EDT | 2026-06-18 | 16.31 | 16.35 | 16.90 | +0.73 | +4.69% | 27 | 117 | 20.62% |
