Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.195,64 -529,31 (-0,89%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240503C00007500 | 2024-04-12 12:07PM EDT | 7.50 | 10.40 | 9.25 | 11.85 | 0.00 | - | 6 | 2 | 482.81% |
| WBA240503C00012000 | 2024-04-12 9:30AM EDT | 12.00 | 6.20 | 5.65 | 6.00 | 0.00 | - | 3 | 3 | 192.97% |
| WBA240503C00015000 | 2024-04-22 11:50AM EDT | 15.00 | 3.15 | 1.13 | 2.92 | 0.00 | - | 2 | 10 | 118.75% |
| WBA240503C00015500 | 2024-04-25 3:04PM EDT | 15.50 | 2.07 | 2.15 | 2.34 | 0.00 | - | 4 | 47 | 64.84% |
| WBA240503C00016000 | 2024-04-24 1:54PM EDT | 16.00 | 1.77 | 1.19 | 2.64 | 0.00 | - | 20 | 104 | 85.16% |
| WBA240503C00016500 | 2024-04-26 3:57PM EDT | 16.50 | 1.33 | 1.18 | 1.28 | +0.18 | +15.65% | 2 | 9 | 47.07% |
| WBA240503C00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.81 | 0.78 | 0.83 | +0.08 | +10.96% | 16 | 219 | 39.84% |
| WBA240503C00017500 | 2024-04-26 3:59PM EDT | 17.50 | 0.44 | 0.41 | 0.44 | +0.03 | +7.32% | 450 | 454 | 33.99% |
| WBA240503C00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.18 | 0.18 | 0.19 | -0.01 | -5.26% | 2,247 | 2,927 | 32.23% |
| WBA240503C00018500 | 2024-04-26 3:59PM EDT | 18.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 3,632 | 1,712 | 32.42% |
| WBA240503C00019000 | 2024-04-26 3:49PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 286 | 2,356 | 38.28% |
| WBA240503C00019500 | 2024-04-26 3:44PM EDT | 19.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 98 | 1,371 | 41.41% |
| WBA240503C00020000 | 2024-04-24 11:03AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 106 | 668 | 43.75% |
| WBA240503C00020500 | 2024-04-26 1:46PM EDT | 20.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 40 | 23 | 57.81% |
| WBA240503C00021000 | 2024-04-26 2:48PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,191 | 53.13% |
| WBA240503C00022000 | 2024-04-26 3:57PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 390 | 65.63% |
| WBA240503C00023000 | 2024-04-25 3:52PM EDT | 23.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 315 | 78.13% |
| WBA240503C00024000 | 2024-04-17 3:19PM EDT | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 6 | 257 | 104.69% |
| WBA240503C00025000 | 2024-04-11 3:17PM EDT | 25.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 191.41% |
| WBA240503C00026000 | 2024-04-01 3:42PM EDT | 26.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 16 | 94 | 199.61% |
| WBA240503C00027000 | 2024-04-01 10:37AM EDT | 27.00 | 0.02 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 225.39% |
| WBA240503C00028000 | 2024-03-25 12:26PM EDT | 28.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 7 | 7 | 253.91% |
| WBA240503C00030000 | 2024-03-27 12:52PM EDT | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 19 | 19 | 222.66% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240503P00011000 | 2024-04-18 9:55AM EDT | 11.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | - | 4 | 221.09% |
| WBA240503P00015000 | 2024-04-24 3:00PM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 76 | 86.72% |
| WBA240503P00015500 | 2024-04-24 2:51PM EDT | 15.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | 100 | 139 | 81.64% |
| WBA240503P00016000 | 2024-04-26 3:58PM EDT | 16.00 | 0.04 | 0.00 | 0.09 | +0.02 | +100.00% | 51 | 575 | 52.34% |
| WBA240503P00016500 | 2024-04-26 3:30PM EDT | 16.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 46 | 75 | 38.28% |
| WBA240503P00017000 | 2024-04-26 3:59PM EDT | 17.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 1,156 | 690 | 34.18% |
| WBA240503P00017500 | 2024-04-26 3:59PM EDT | 17.50 | 0.20 | 0.20 | 0.21 | -0.09 | -31.03% | 465 | 1,337 | 30.86% |
| WBA240503P00018000 | 2024-04-26 3:59PM EDT | 18.00 | 0.46 | 0.43 | 0.48 | -0.13 | -22.03% | 937 | 11,054 | 31.06% |
| WBA240503P00018500 | 2024-04-26 2:37PM EDT | 18.50 | 0.81 | 0.82 | 0.89 | -0.13 | -13.83% | 56 | 475 | 35.55% |
| WBA240503P00019000 | 2024-04-26 3:29PM EDT | 19.00 | 1.25 | 1.25 | 1.36 | -0.17 | -11.97% | 27 | 589 | 42.58% |
| WBA240503P00019500 | 2024-04-26 3:21PM EDT | 19.50 | 1.76 | 0.91 | 1.99 | -0.07 | -3.83% | 23 | 11 | 76.17% |
| WBA240503P00020000 | 2024-04-24 2:29PM EDT | 20.00 | 2.32 | 0.80 | 4.30 | 0.00 | - | 252 | 22 | 97.27% |
| WBA240503P00020500 | 2024-04-18 9:44AM EDT | 20.50 | 2.90 | 1.41 | 4.75 | 0.00 | - | - | 0 | 113.28% |
| WBA240503P00021000 | 2024-04-24 2:24PM EDT | 21.00 | 3.35 | 3.00 | 5.30 | 0.00 | - | 113 | 2 | 197.66% |
| WBA240503P00021500 | 2024-04-19 10:37AM EDT | 21.50 | 3.75 | 2.19 | 4.45 | 0.00 | - | 4 | 0 | 185.94% |
| WBA240503P00022000 | 2024-04-12 10:42AM EDT | 22.00 | 4.28 | 3.50 | 5.00 | 0.00 | - | 4 | 0 | 203.71% |
| WBA240503P00023000 | 2024-04-25 1:32PM EDT | 23.00 | 5.31 | 5.25 | 5.35 | 0.00 | - | 2 | 0 | 50.00% |
| WBA240503P00024000 | 2024-04-12 1:53PM EDT | 24.00 | 6.15 | 6.20 | 6.35 | 0.00 | - | 1 | 0 | 122.66% |
| WBA240503P00025000 | 2024-04-12 1:53PM EDT | 25.00 | 7.15 | 7.25 | 7.35 | 0.00 | - | 1 | 0 | 50.00% |
| WBA240503P00027000 | 2024-03-22 10:37AM EDT | 27.00 | 6.17 | 7.10 | 9.85 | 0.00 | - | 7 | 0 | 274.22% |
| WBA240503P00031000 | 2024-04-24 11:28AM EDT | 31.00 | 13.35 | 12.85 | 13.35 | 0.00 | - | 1 | 0 | 199.22% |
