Deutsche Märkte geschlossen

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,24+0,65 (+3,70%)
Börsenschluss: 04:00PM EDT
18,20 -0,04 (-0,22%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WBA240419C000100002024-04-15 9:30AM EDT10.007.906.3510.300.00-13673.44%
WBA240419C000125002024-01-04 10:56AM EDT12.5010.358.7010.750.00-5162,141.41%
WBA240419C000150002024-04-11 12:41PM EDT15.003.101.154.700.00-980810.94%
WBA240419C000155002024-04-19 3:00PM EDT15.502.570.724.80+0.25+10.78%113168.75%
WBA240419C000160002024-04-19 1:48PM EDT16.002.020.694.30+0.47+30.32%108140280.47%
WBA240419C000165002024-04-19 2:22PM EDT16.501.570.921.78+0.42+36.52%9197132.81%
WBA240419C000170002024-04-19 3:17PM EDT17.001.140.682.18+0.59+107.27%282394169.53%
WBA240419C000175002024-04-19 3:52PM EDT17.500.680.661.43+0.49+257.89%2932,018161.72%
WBA240419C000180002024-04-19 3:59PM EDT18.000.260.210.43+0.24+1,200.00%4,7564,78578.13%
WBA240419C000185002024-04-19 3:47PM EDT18.500.010.000.010.00-1393,12021.88%
WBA240419C000190002024-04-19 3:47PM EDT19.000.010.000.01-0.05-83.33%1153,44246.88%
WBA240419C000195002024-04-18 3:52PM EDT19.500.010.000.010.00-23,44562.50%
WBA240419C000200002024-04-19 3:26PM EDT20.000.010.000.010.00-7010,48681.25%
WBA240419C000205002024-04-19 2:04PM EDT20.500.010.000.010.00-443,119100.00%
WBA240419C000210002024-04-19 3:41PM EDT21.000.010.000.010.00-3434,378118.75%
WBA240419C000215002024-04-17 3:46PM EDT21.500.020.000.03+0.01+100.00%1885159.38%
WBA240419C000220002024-04-19 1:43PM EDT22.000.010.000.010.00-41,736150.00%
WBA240419C000225002024-04-19 3:02PM EDT22.500.010.000.010.00-8529,998168.75%
WBA240419C000230002024-04-19 11:51AM EDT23.000.010.000.010.00-252,788181.25%
WBA240419C000235002024-04-19 3:08PM EDT23.500.010.000.01-0.22-95.65%3441193.75%
WBA240419C000240002024-04-19 2:40PM EDT24.000.040.000.01+0.03+300.00%52,281212.50%
WBA240419C000245002024-04-18 11:24AM EDT24.500.290.000.53+0.28+2,800.00%1152457.81%
WBA240419C000250002024-04-19 2:04PM EDT25.000.010.000.010.00-1433,562237.50%
WBA240419C000255002024-04-19 12:05PM EDT25.500.010.000.020.00-1210275.00%
WBA240419C000260002024-04-19 10:55AM EDT26.000.010.000.02-0.03-75.00%11,048287.50%
WBA240419C000265002024-04-16 12:39PM EDT26.500.010.000.010.00-221275.00%
WBA240419C000270002024-04-02 9:30AM EDT27.000.010.000.150.00-239423.44%
WBA240419C000275002024-04-18 9:46AM EDT27.500.010.000.010.00-107,051300.00%
WBA240419C000280002024-03-27 11:21AM EDT28.000.020.000.020.00-1030337.50%
WBA240419C000290002024-03-28 9:30AM EDT29.000.060.000.010.00-1010337.50%
WBA240419C000300002024-04-18 10:10AM EDT30.000.010.000.010.00-136,735350.00%
WBA240419C000325002024-04-18 10:34AM EDT32.500.010.000.010.00-102,558400.00%
WBA240419C000350002024-04-12 2:16PM EDT35.000.010.000.010.00-153,879450.00%
WBA240419C000375002024-03-26 12:49PM EDT37.500.010.000.010.00-41,255487.50%
WBA240419C000400002024-03-19 11:24AM EDT40.000.010.000.010.00-20474525.00%
WBA240419C000425002024-04-01 9:31AM EDT42.500.010.000.010.00-4303562.50%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WBA240419P000100002024-02-26 2:54PM EDT10.000.060.000.080.00-330587.50%
WBA240419P000125002024-03-28 3:43PM EDT12.500.030.000.010.00-2340287.50%
WBA240419P000130002024-03-28 9:30AM EDT13.000.090.000.530.00-1011553.13%
WBA240419P000150002024-04-18 1:41PM EDT15.000.010.000.010.00-4111,698162.50%
WBA240419P000155002024-04-10 10:02AM EDT15.500.010.000.050.00--10178.13%
WBA240419P000160002024-04-16 10:01AM EDT16.000.010.000.010.00-5350112.50%
WBA240419P000165002024-04-19 11:05AM EDT16.500.010.000.01-0.10-90.91%241,07987.50%
WBA240419P000170002024-04-19 2:39PM EDT17.000.030.000.01+0.02+200.00%2405,74065.63%
WBA240419P000175002024-04-19 3:33PM EDT17.500.010.000.01-0.08-88.89%2,5348,31848.44%
WBA240419P000180002024-04-19 3:59PM EDT18.000.010.000.01-0.40-97.56%4,7206,32620.31%
WBA240419P000185002024-04-19 3:59PM EDT18.500.250.050.28-0.62-71.26%1,4462,69526.56%
WBA240419P000190002024-04-19 1:55PM EDT19.000.780.541.49-0.64-45.07%831,632142.58%
WBA240419P000195002024-04-19 2:27PM EDT19.501.390.122.49-0.55-28.35%3060698.44%
WBA240419P000200002024-04-19 3:46PM EDT20.001.871.202.12-0.52-21.76%20710,927251.56%
WBA240419P000205002024-04-19 2:13PM EDT20.502.361.073.05-0.49-17.19%483,328417.97%
WBA240419P000210002024-04-19 11:23AM EDT21.003.151.733.50-0.30-8.70%1106439.06%
WBA240419P000215002024-04-17 3:42PM EDT21.503.391.484.850.00-28023713.28%
WBA240419P000220002024-04-17 3:42PM EDT22.003.632.145.850.00-3600325.78%
WBA240419P000225002024-04-19 3:29PM EDT22.504.403.604.95-0.46-9.47%205,440193.75%
WBA240419P000230002024-04-17 3:42PM EDT23.005.273.056.450.00-681841.41%
WBA240419P000235002024-04-17 3:31PM EDT23.505.773.157.050.00-50899.61%
WBA240419P000240002024-04-03 2:48PM EDT24.005.423.757.650.00-20956.64%
WBA240419P000250002024-04-18 11:09AM EDT25.007.334.708.400.00-118942.97%
WBA240419P000260002024-03-22 3:33PM EDT26.005.405.909.300.00-50965.23%
WBA240419P000270002024-03-20 2:06PM EDT27.006.086.9010.700.00--0378.13%
WBA240419P000275002024-04-18 12:07PM EDT27.509.757.1511.100.00-101,122.66%
WBA240419P000280002024-04-10 10:21AM EDT28.009.607.7011.550.00-501,131.25%
WBA240419P000290002024-03-27 3:37PM EDT29.007.888.8512.850.00-200498.44%
WBA240419P000300002024-03-26 2:37PM EDT30.009.509.5013.600.00-2601,229.30%
WBA240419P000325002024-03-26 2:37PM EDT32.5012.0012.0016.500.00-2601,438.28%
WBA240419P000350002024-01-23 4:13PM EDT35.0012.3812.3014.800.00-60120.00%
WBA240419P000375002024-01-04 12:28PM EDT37.5013.6014.1516.950.00-1290.00%
WBA240419P000400002024-01-04 12:33PM EDT40.0016.1015.1517.650.00-20110.00%
WBA240419P000425002024-01-04 12:34PM EDT42.5018.6019.4020.600.00-2000.00%