$98.23
0.140.14%
À la fermeture: -
$98.03
-0.20-0.20%
Après les heures de négociation: 4:47 PM EDT
Comments
Loading...
Starbucks (NASDAQ:SBUX) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Starbucks à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Starbucks..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price43.34Apr 01, 2025
Change
-
Bid42
Ask44.55
volume2
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid37
Ask39.6
volume0
Intrest0
Strike
60
60
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price32.54Mar 31, 2025
Change
00%
Bid32
Ask35.2
volume0
Intrest1
Strike
65
65
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price26.9Mar 13, 2025
Change
00%
Bid26.3
Ask29.95
volume0
Intrest37
Strike
70
70
Last Price0.07Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest118
Last Price22.2Mar 24, 2025
Change
00%
Bid22.55
Ask23.85
volume0
Intrest28
Strike
75
75
Last Price0.01Apr 01, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest10
Last Price17.2Mar 21, 2025
Change
00%
Bid18.1
Ask18.4
volume0
Intrest82
Strike
80
80
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest706
Last Price-
Change
-
Bid15.05
Ask17.4
volume0
Intrest0
Strike
82
82
Last Price0.12Apr 01, 2025
Change
0.09300%
Bid-
Ask0.2
volume40
Intrest129
Last Price14.8Mar 26, 2025
Change
00%
Bid14.65
Ask15.85
volume0
Intrest11
Strike
83
83
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest141
Last Price-
Change
-
Bid13.35
Ask15.25
volume0
Intrest0
Strike
84
84
Last Price0.06Mar 31, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest24
Last Price12.94Mar 28, 2025
Change
00%
Bid12.1
Ask14.3
volume0
Intrest2
Strike
85
85
Last Price0.01Apr 01, 2025
Change
0.0583.33%
Bid0.01
Ask0.06
volume1
Intrest133
Last Price13.95Mar 27, 2025
Change
00%
Bid11.2
Ask13.15
volume0
Intrest1
Strike
86
86
Last Price0.03Apr 01, 2025
Change
0.0240%
Bid-
Ask0.22
volume18
Intrest32
Last Price10.7Mar 14, 2025
Change
00%
Bid10.05
Ask12.5
volume0
Intrest1
Strike
87
87
Last Price0.05Mar 31, 2025
Change
00%
Bid0.01
Ask0.45
volume0
Intrest273
Last Price7.25Mar 25, 2025
Change
00%
Bid9.4
Ask11.3
volume0
Intrest2
Strike
88
88
Last Price0.05Apr 01, 2025
Change
0.0116.67%
Bid0.02
Ask0.11
volume2
Intrest241
Last Price9.5Mar 17, 2025
Change
00%
Bid8.45
Ask9.9
volume0
Intrest1
Strike
89
89
Last Price0.06Apr 01, 2025
Change
0.0114.29%
Bid-
Ask0.11
volume1
Intrest11
Last Price7.35Mar 21, 2025
Change
00%
Bid7.85
Ask8.7
volume0
Intrest11
Strike
90
90
Last Price0.1Apr 01, 2025
Change
0.019.09%
Bid0.04
Ask0.1
volume10
Intrest463
Last Price6.8Mar 31, 2025
Change
00%
Bid6.95
Ask7.75
volume0
Intrest45
Strike
91
91
Last Price0.07Apr 01, 2025
Change
0.0436.36%
Bid0.01
Ask0.25
volume29
Intrest281
Last Price5.9Mar 31, 2025
Change
00%
Bid6.25
Ask6.7
volume0
Intrest29
Strike
92
92
Last Price0.17Apr 01, 2025
Change
0.016.25%
Bid0.09
Ask0.11
volume5
Intrest338
Last Price6.15Apr 01, 2025
Change
1.5633.99%
Bid5.35
Ask5.95
volume1
Intrest76
Strike
93
93
Last Price0.14Apr 01, 2025
Change
0.0939.13%
Bid0.14
Ask0.16
volume23
Intrest721
Last Price4.2Apr 01, 2025
Change
0.616.67%
Bid4.45
Ask4.75
volume1
Intrest22
Strike
94
94
Last Price0.25Apr 01, 2025
Change
0.0413.79%
Bid0.21
Ask0.28
volume114
Intrest464
Last Price3.4Apr 01, 2025
Change
0.25.56%
Bid3.55
Ask3.7
volume1
Intrest113
Strike
95
95
Last Price0.4Apr 01, 2025
Change
0.1223.08%
Bid0.34
Ask0.37
volume502
Intrest712
Last Price3.18Apr 01, 2025
Change
0.289.66%
Bid2.77
Ask3.25
volume11
Intrest258
Strike
96
96
Last Price0.54Apr 01, 2025
Change
0.2632.5%
Bid0.52
Ask0.63
volume420
Intrest488
Last Price1.83Apr 01, 2025
Change
0.2712.86%
Bid2.07
Ask2.23
volume30
Intrest325
Strike
97
97
Last Price0.84Apr 01, 2025
Change
0.2422.22%
Bid0.8
Ask0.86
volume592
Intrest722
Last Price1.47Apr 01, 2025
Change
0.074.55%
Bid1.46
Ask1.55
volume603
Intrest2296
Strike
98
98
Last Price1.22Apr 01, 2025
Change
0.2617.57%
Bid1.06
Ask1.25
volume134
Intrest354
Last Price0.82Apr 01, 2025
Change
0.2624.07%
Bid0.97
Ask1.05
volume425
Intrest277
Strike
99
99
Last Price1.71Apr 01, 2025
Change
0.147.57%
Bid1.59
Ask1.76
volume42
Intrest360
Last Price0.62Apr 01, 2025
Change
0.1115.07%
Bid0.6
Ask0.67
volume448
Intrest836
Strike
100
100
Last Price2.9Apr 01, 2025
Change
0.4819.83%
Bid2.19
Ask2.41
volume16
Intrest350
Last Price0.36Apr 01, 2025
Change
0.0818.18%
Bid0.35
Ask0.39
volume137
Intrest424
Strike
101
101
Last Price2.71Apr 01, 2025
Change
0.8924.72%
Bid2.97
Ask3.95
volume4
Intrest159
Last Price0.2Apr 01, 2025
Change
0.029.09%
Bid0.19
Ask0.2
volume86
Intrest502
Strike
102
102
Last Price3.85Apr 01, 2025
Change
0.051.28%
Bid3.85
Ask4
volume12
Intrest113
Last Price0.06Apr 01, 2025
Change
0.0857.14%
Bid0.05
Ask0.16
volume18
Intrest2012
Strike
103
103
Last Price6.93Mar 31, 2025
Change
00%
Bid3.75
Ask4.95
volume0
Intrest79
Last Price0.05Apr 01, 2025
Change
0.0654.55%
Bid-
Ask0.1
volume42
Intrest205
Strike
104
104
Last Price5.7Apr 01, 2025
Change
0.913.64%
Bid5.55
Ask5.95
volume2
Intrest23
Last Price0.02Apr 01, 2025
Change
0.0466.67%
Bid-
Ask0.03
volume55
Intrest744
Strike
105
105
Last Price7.61Apr 01, 2025
Change
0.537.49%
Bid5.7
Ask6.9
volume1
Intrest16
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume11
Intrest179
Strike
106
106
Last Price7.83Apr 01, 2025
Change
1.3714.89%
Bid7.05
Ask7.9
volume10
Intrest8
Last Price0.02Apr 01, 2025
Change
0.0250%
Bid-
Ask0.05
volume1
Intrest58
Strike
107
107
Last Price10.13Mar 31, 2025
Change
00%
Bid7.7
Ask9.9
volume0
Intrest13
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest169
Strike
108
108
Last Price9.71Apr 01, 2025
Change
0.696.63%
Bid9.7
Ask9.9
volume3
Intrest3
Last Price0.07Mar 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest30
Strike
109
109
Last Price10.7Apr 01, 2025
Change
0.252.28%
Bid10.7
Ask12
volume4
Intrest0
Last Price0.01Apr 01, 2025
Change
0.0266.67%
Bid-
Ask0.49
volume10
Intrest56
Strike
110
110
Last Price11.99Apr 01, 2025
Change
0.050.42%
Bid11.7
Ask12.7
volume4
Intrest6
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest144
Strike
111
111
Last Price12.8Apr 01, 2025
Change
0.453.4%
Bid12.05
Ask12.9
volume4
Intrest1
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest41
Strike
112
112
Last Price13.19Apr 01, 2025
Change
0.322.37%
Bid13.15
Ask14.75
volume2
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest45
Strike
113
113
Last Price14.72Apr 01, 2025
Change
0.221.52%
Bid13.9
Ask15.55
volume4
Intrest2
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest65
Strike
114
114
Last Price15.71Apr 01, 2025
Change
0.10.64%
Bid15.15
Ask15.9
volume3
Intrest3
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Strike
115
115
Last Price17.31Apr 01, 2025
Change
0.684.09%
Bid16.4
Ask16.9
volume1
Intrest15
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest27
Strike
116
116
Last Price18.24Apr 01, 2025
Change
0.623.52%
Bid17.4
Ask17.9
volume1
Intrest3
Last Price0.15Mar 11, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest12
Strike
117
117
Last Price18.77Apr 01, 2025
Change
0.814.14%
Bid18.1
Ask19.5
volume1
Intrest2
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest30
Strike
118
118
Last Price19.76Apr 01, 2025
Change
0.753.66%
Bid18.95
Ask20.95
volume2
Intrest3
Last Price0.24Mar 07, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest21
Strike
119
119
Last Price20.67Apr 01, 2025
Change
2.289.93%
Bid19.9
Ask21.65
volume5
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest532
Strike
120
120
Last Price21.66Apr 01, 2025
Change
2.229.3%
Bid20.9
Ask22.55
volume5
Intrest2
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest223
Strike
121
121
Last Price22.98Apr 01, 2025
Change
0.522.32%
Bid21.65
Ask24.1
volume1
Intrest0
Last Price0.03Mar 18, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest23
Strike
122
122
Last Price23.92Apr 01, 2025
Change
0.472%
Bid23.15
Ask25
volume2
Intrest1
Last Price0.19Mar 10, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest4
Strike
123
123
Last Price24.91Apr 01, 2025
Change
0.642.5%
Bid24.15
Ask25.6
volume2
Intrest1
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest25
Strike
124
124
Last Price27.01Mar 31, 2025
Change
00%
Bid24.45
Ask27.05
volume0
Intrest0
Last Price0.31Mar 28, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest30
Strike
125
125
Last Price27.01Apr 01, 2025
Change
13.57%
Bid24.85
Ask28.8
volume5
Intrest1
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Strike
126
126
Last Price28Apr 01, 2025
Change
13.45%
Bid26.45
Ask29.8
volume5
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest9
Strike
127
127
Last Price31.07Mar 31, 2025
Change
00%
Bid27.45
Ask30.05
volume0
Intrest1
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest38
Strike
130
130
Last Price-
Change
-
Bid29.85
Ask33.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid35
Ask38.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
140
140
Last Price37.15Mar 11, 2025
Change
00%
Bid40.45
Ask43.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid44.85
Ask48.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid50.45
Ask53.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid54.85
Ask58
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid59.85
Ask63.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid64.85
Ask68.8
volume0
Intrest0