La bourse est fermée
Dow Jones
38 908,66 +56,39 (+0,15 %) Nasdaq
16 378,42 +29,18 (+0,18 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0770 -0,0003 (-0,03 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 015,46 +215,94 (+0,37 %)
Starbucks Corporation (SBUX)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:04PM EDT. Marché ouvert.
Prix d’exercice:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510C00095000 | 2024-05-06 2:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 711 | 93.75% |
| SBUX240517C00095000 | 2024-05-07 12:29PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 736 | 9,935 | 62.50% |
| SBUX240524C00095000 | 2024-05-02 11:39AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.53 | 0.00 | - | 4 | 142 | 74.41% |
| SBUX240531C00095000 | 2024-05-06 3:12PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.25 | 0.00 | - | 38 | 100 | 56.15% |
| SBUX240607C00095000 | 2024-05-06 12:47PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 33 | 47.66% |
| SBUX240621C00095000 | 2024-05-07 12:39PM EDT | 2024-06-21 | 0.07 | 0.08 | 0.11 | 0.00 | - | 15 | 8,473 | 39.75% |
| SBUX240719C00095000 | 2024-05-07 12:10PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.00 | -0.01 | -6.67% | 74 | 4,632 | 12.50% |
| SBUX240920C00095000 | 2024-05-07 11:50AM EDT | 2024-09-20 | 0.34 | 0.31 | 0.34 | -0.02 | -5.56% | 55 | 7,639 | 28.37% |
| SBUX241018C00095000 | 2024-05-07 12:40PM EDT | 2024-10-18 | 0.37 | 0.37 | 0.46 | -0.07 | -15.91% | 20 | 1,342 | 27.64% |
| SBUX250117C00095000 | 2024-05-07 12:44PM EDT | 2025-01-17 | 0.88 | 0.84 | 0.93 | -0.06 | -6.38% | 236 | 5,139 | 26.49% |
| SBUX250321C00095000 | 2024-05-07 12:33PM EDT | 2025-03-21 | 1.35 | 1.27 | 1.37 | -0.04 | -2.88% | 8 | 189 | 26.60% |
| SBUX250620C00095000 | 2024-05-07 12:44PM EDT | 2025-06-20 | 1.92 | 1.82 | 1.97 | 0.00 | - | 23 | 1,097 | 26.45% |
| SBUX260116C00095000 | 2024-05-07 12:44PM EDT | 2026-01-16 | 3.40 | 3.30 | 3.50 | -0.20 | -5.56% | 6 | 23,098 | 26.83% |
| SBUX260618C00095000 | 2024-05-07 11:08AM EDT | 2026-06-18 | 4.70 | 4.55 | 4.70 | -0.10 | -2.08% | 3 | 103 | 27.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SBUX240510P00095000 | 2024-05-02 9:37AM EDT | 2024-05-10 | 20.56 | 21.80 | 24.65 | 0.00 | - | 6 | 0 | 157.23% |
| SBUX240517P00095000 | 2024-05-06 1:57PM EDT | 2024-05-17 | 22.22 | 23.30 | 23.45 | 0.00 | - | 3 | 3,150 | 104.30% |
| SBUX240524P00095000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 22.13 | 22.55 | 24.20 | 0.00 | - | 2 | 3 | 81.54% |
| SBUX240531P00095000 | 2024-05-07 9:47AM EDT | 2024-05-31 | 22.95 | 22.85 | 24.50 | +0.85 | +3.85% | 2 | 24 | 78.91% |
| SBUX240621P00095000 | 2024-05-07 10:44AM EDT | 2024-06-21 | 22.73 | 23.30 | 23.95 | +0.27 | +1.20% | 1 | 3,872 | 57.08% |
| SBUX240719P00095000 | 2024-05-03 1:03PM EDT | 2024-07-19 | 22.01 | 23.05 | 23.50 | 0.00 | - | 1 | 966 | 42.77% |
| SBUX240920P00095000 | 2024-05-06 10:41AM EDT | 2024-09-20 | 21.95 | 23.30 | 23.50 | 0.00 | - | 2 | 3,138 | 31.47% |
| SBUX241018P00095000 | 2024-05-03 2:02PM EDT | 2024-10-18 | 21.96 | 23.30 | 23.55 | 0.00 | - | 13 | 349 | 29.30% |
| SBUX250117P00095000 | 2024-05-07 10:03AM EDT | 2025-01-17 | 23.74 | 23.30 | 23.50 | +1.42 | +6.36% | 1 | 11,778 | 23.05% |
| SBUX250321P00095000 | 2024-05-06 2:49PM EDT | 2025-03-21 | 22.53 | 23.10 | 24.40 | 0.00 | - | 1 | 19 | 27.04% |
| SBUX250620P00095000 | 2024-05-07 12:45PM EDT | 2025-06-20 | 24.05 | 22.95 | 24.45 | +2.38 | +10.98% | 1 | 42 | 24.12% |
| SBUX260116P00095000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 22.88 | 23.80 | 24.35 | 0.00 | - | 3 | 3,909 | 19.21% |
| SBUX260618P00095000 | 2024-05-07 12:45PM EDT | 2026-06-18 | 24.95 | 22.90 | 24.55 | +2.26 | +9.96% | 1 | 157 | 17.97% |
