Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.593,23 +62,30 (+0,24%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA231006C00016000 | 2023-08-31 3:23PM EDT | 16.00 | 9.34 | 6.15 | 6.35 | 0.00 | - | 4 | 4 | 112.50% |
| WBA231006C00018000 | 2023-09-25 10:52AM EDT | 18.00 | 3.20 | 4.15 | 4.35 | 0.00 | - | 1 | 2 | 75.00% |
| WBA231006C00019000 | 2023-09-29 1:02PM EDT | 19.00 | 3.12 | 3.20 | 3.35 | +1.30 | +71.43% | 46 | 136 | 72.66% |
| WBA231006C00019500 | 2023-09-28 11:39AM EDT | 19.50 | 1.54 | 2.71 | 2.85 | 0.00 | - | 10 | 8 | 64.06% |
| WBA231006C00020000 | 2023-09-29 10:42AM EDT | 20.00 | 2.36 | 2.22 | 2.32 | +1.23 | +108.85% | 18 | 78 | 50.78% |
| WBA231006C00020500 | 2023-09-29 10:24AM EDT | 20.50 | 1.70 | 1.77 | 1.84 | +1.00 | +142.86% | 31 | 551 | 56.25% |
| WBA231006C00021000 | 2023-09-29 3:58PM EDT | 21.00 | 1.33 | 1.33 | 1.39 | +0.94 | +241.03% | 3,142 | 3,235 | 51.17% |
| WBA231006C00021500 | 2023-09-29 3:54PM EDT | 21.50 | 0.90 | 0.91 | 0.96 | +0.70 | +350.00% | 1,234 | 994 | 45.31% |
| WBA231006C00022000 | 2023-09-29 3:48PM EDT | 22.00 | 0.56 | 0.57 | 0.58 | +0.46 | +460.00% | 2,821 | 3,284 | 39.84% |
| WBA231006C00022500 | 2023-09-29 3:59PM EDT | 22.50 | 0.32 | 0.32 | 0.33 | +0.27 | +540.00% | 2,923 | 900 | 39.16% |
| WBA231006C00023000 | 2023-09-29 3:59PM EDT | 23.00 | 0.17 | 0.16 | 0.18 | +0.14 | +466.67% | 11,738 | 6,389 | 40.23% |
| WBA231006C00023500 | 2023-09-29 3:55PM EDT | 23.50 | 0.09 | 0.08 | 0.10 | +0.06 | +200.00% | 1,307 | 2,663 | 42.19% |
| WBA231006C00024000 | 2023-09-29 3:58PM EDT | 24.00 | 0.05 | 0.05 | 0.06 | +0.04 | +400.00% | 610 | 2,981 | 45.31% |
| WBA231006C00024500 | 2023-09-29 3:56PM EDT | 24.50 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 132 | 331 | 49.22% |
| WBA231006C00025000 | 2023-09-29 3:49PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 247 | 3,351 | 51.56% |
| WBA231006C00025500 | 2023-09-29 3:58PM EDT | 25.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 4 | 58.59% |
| WBA231006C00026000 | 2023-09-29 2:18PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 1,266 | 56.25% |
| WBA231006C00027000 | 2023-09-26 11:40AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 223 | 68.75% |
| WBA231006C00028000 | 2023-09-29 3:52PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 188 | 82.81% |
| WBA231006C00029000 | 2023-09-26 2:37PM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 147 | 189 | 93.75% |
| WBA231006C00030000 | 2023-09-08 3:39PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 70 | 90.63% |
| WBA231006C00031000 | 2023-08-28 12:57PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 1 | 114.06% |
| WBA231006C00038000 | 2023-09-21 2:55PM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 162.50% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA231006P00017000 | 2023-09-27 11:20AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 14 | 98.44% |
| WBA231006P00017500 | 2023-09-27 12:40PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 89.06% |
| WBA231006P00018000 | 2023-09-27 1:39PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 34 | 79.69% |
| WBA231006P00018500 | 2023-09-28 10:54AM EDT | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 326 | 71.88% |
| WBA231006P00019000 | 2023-09-29 3:33PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 11 | 202 | 53.13% |
| WBA231006P00019500 | 2023-09-29 10:01AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 1 | 13 | 50.00% |
| WBA231006P00020000 | 2023-09-29 3:50PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 94 | 645 | 50.78% |
| WBA231006P00020500 | 2023-09-29 3:06PM EDT | 20.50 | 0.05 | 0.03 | 0.04 | -0.17 | -77.27% | 264 | 187 | 43.75% |
| WBA231006P00021000 | 2023-09-29 3:58PM EDT | 21.00 | 0.06 | 0.06 | 0.08 | -0.40 | -86.96% | 1,342 | 703 | 41.02% |
| WBA231006P00021500 | 2023-09-29 3:59PM EDT | 21.50 | 0.15 | 0.14 | 0.15 | -0.61 | -80.26% | 5,107 | 488 | 37.50% |
| WBA231006P00022000 | 2023-09-29 3:57PM EDT | 22.00 | 0.30 | 0.29 | 0.31 | -0.89 | -74.79% | 6,453 | 1,057 | 37.11% |
| WBA231006P00022500 | 2023-09-29 3:59PM EDT | 22.50 | 0.56 | 0.53 | 0.56 | -0.81 | -59.12% | 339 | 77 | 36.52% |
| WBA231006P00023000 | 2023-09-29 3:47PM EDT | 23.00 | 0.90 | 0.87 | 0.93 | -1.13 | -55.67% | 167 | 212 | 39.06% |
| WBA231006P00023500 | 2023-09-29 1:12PM EDT | 23.50 | 1.47 | 1.28 | 1.35 | -0.90 | -37.97% | 69 | 4 | 40.82% |
| WBA231006P00024000 | 2023-09-29 12:31PM EDT | 24.00 | 1.74 | 1.74 | 1.84 | -1.36 | -43.87% | 9 | 17 | 49.22% |
| WBA231006P00024500 | 2023-09-28 2:02PM EDT | 24.50 | 3.59 | 2.22 | 2.33 | 0.00 | - | 1 | 1 | 56.25% |
| WBA231006P00025000 | 2023-09-29 3:35PM EDT | 25.00 | 2.91 | 2.72 | 2.84 | -1.21 | -29.37% | 10 | 17 | 50.00% |
| WBA231006P00026000 | 2023-09-21 3:38PM EDT | 26.00 | 4.45 | 3.70 | 3.85 | 0.00 | - | 1 | 0 | 60.94% |
| WBA231006P00027000 | 2023-09-12 9:42AM EDT | 27.00 | 5.15 | 4.70 | 4.80 | 0.00 | - | 1 | 2 | 85.16% |
| WBA231006P00028000 | 2023-09-01 3:34PM EDT | 28.00 | 4.44 | 5.70 | 5.80 | 0.00 | - | 12 | 0 | 97.66% |
| WBA231006P00029000 | 2023-09-06 12:22PM EDT | 29.00 | 6.60 | 6.70 | 6.80 | 0.00 | - | 1 | 0 | 109.38% |
| WBA231006P00030000 | 2023-09-29 12:13PM EDT | 30.00 | 7.73 | 7.70 | 7.80 | -1.29 | -14.30% | 2 | 0 | 120.31% |
| WBA231006P00031000 | 2023-09-21 9:40AM EDT | 31.00 | 9.35 | 8.70 | 8.80 | 0.00 | - | 2 | 0 | 131.25% |
