Deutsche Märkte öffnen in 8 Stunden 16 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
53.585,59 -598,89 (-1,11%) XRP EUR
0,52 -0,02 (-2,85%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240920C00002500 | 2024-09-05 3:15PM EDT | 2.50 | 6.23 | 6.20 | 6.85 | 0.00 | - | 2 | 5 | 712.50% |
| WBA240920C00005000 | 2024-09-13 11:31AM EDT | 5.00 | 4.20 | 3.30 | 4.30 | -1.41 | -25.13% | 20 | 20 | 326.56% |
| WBA240920C00006000 | 2024-09-09 3:59PM EDT | 6.00 | 2.91 | 2.64 | 3.30 | 0.00 | - | 1 | 0 | 243.75% |
| WBA240920C00006500 | 2024-08-27 3:54PM EDT | 6.50 | 2.96 | 2.48 | 2.80 | 0.00 | - | - | 1 | 206.25% |
| WBA240920C00007000 | 2024-09-12 11:14AM EDT | 7.00 | 2.00 | 1.97 | 2.31 | 0.00 | - | 10 | 25 | 176.56% |
| WBA240920C00007500 | 2024-09-13 11:56AM EDT | 7.50 | 1.78 | 1.48 | 1.81 | +0.28 | +18.67% | 47 | 146 | 142.97% |
| WBA240920C00008000 | 2024-09-13 1:48PM EDT | 8.00 | 1.28 | 1.19 | 1.32 | +0.43 | +50.59% | 32 | 481 | 85.94% |
| WBA240920C00008500 | 2024-09-13 2:07PM EDT | 8.50 | 0.74 | 0.73 | 1.04 | +0.26 | +54.17% | 186 | 905 | 97.66% |
| WBA240920C00009000 | 2024-09-13 3:59PM EDT | 9.00 | 0.40 | 0.38 | 0.42 | +0.21 | +110.53% | 6,936 | 6,944 | 60.55% |
| WBA240920C00009500 | 2024-09-13 3:58PM EDT | 9.50 | 0.18 | 0.16 | 0.18 | +0.10 | +125.00% | 16,305 | 3,595 | 60.94% |
| WBA240920C00010000 | 2024-09-13 3:58PM EDT | 10.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 8,184 | 9,871 | 67.19% |
| WBA240920C00010500 | 2024-09-13 3:59PM EDT | 10.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 702 | 5,337 | 73.44% |
| WBA240920C00011000 | 2024-09-13 3:44PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 161 | 3,669 | 85.94% |
| WBA240920C00011500 | 2024-09-13 10:52AM EDT | 11.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 1,383 | 98.44% |
| WBA240920C00012000 | 2024-09-13 3:27PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 385 | 10,886 | 106.25% |
| WBA240920C00012500 | 2024-09-13 3:07PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 16,668 | 103.13% |
| WBA240920C00013000 | 2024-09-09 12:48PM EDT | 13.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 26 | 195.31% |
| WBA240920C00013500 | 2024-09-06 10:19AM EDT | 13.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 40 | 207.81% |
| WBA240920C00014000 | 2024-08-26 3:16PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 125 | 168.75% |
| WBA240920C00014500 | 2024-09-05 1:36PM EDT | 14.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 34 | 149 | 232.81% |
| WBA240920C00015000 | 2024-09-13 12:11PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,339 | 150.00% |
| WBA240920C00015500 | 2024-09-05 10:36AM EDT | 15.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 12 | 257.03% |
| WBA240920C00016000 | 2024-08-23 3:15PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 212.50% |
| WBA240920C00016500 | 2024-08-29 1:01PM EDT | 16.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 6 | 221.88% |
| WBA240920C00017000 | 2024-08-29 1:40PM EDT | 17.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 2 | 289.84% |
| WBA240920C00017500 | 2024-09-06 9:59AM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,438 | 193.75% |
| WBA240920C00018000 | 2024-08-26 3:36PM EDT | 18.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 8 | 309.38% |
| WBA240920C00019000 | 2024-08-23 3:57PM EDT | 19.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 59 | 195 | 328.13% |
| WBA240920C00020000 | 2024-09-13 10:38AM EDT | 20.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 7 | 10,519 | 225.00% |
| WBA240920C00021000 | 2024-08-19 10:25AM EDT | 21.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 11 | 11 | 300.00% |
| WBA240920C00022500 | 2024-09-13 1:06PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9,053 | 275.00% |
| WBA240920C00025000 | 2024-09-12 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,573 | 306.25% |
| WBA240920C00027500 | 2024-09-06 11:14AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 642 | 331.25% |
| WBA240920C00030000 | 2024-09-13 10:36AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 542 | 350.00% |
| WBA240920C00032500 | 2024-08-02 2:22PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 194 | 387.50% |
| WBA240920C00035000 | 2024-07-09 12:41PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 213 | 523.44% |
| WBA240920C00037500 | 2024-07-15 11:21AM EDT | 37.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 539.06% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240920P00002500 | 2024-08-12 3:47PM EDT | 2.50 | 0.50 | 0.00 | 0.19 | 0.00 | - | - | 1 | 650.00% |
| WBA240920P00005000 | 2024-09-03 3:58PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 41 | 200.00% |
| WBA240920P00005500 | 2024-08-27 2:51PM EDT | 5.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | - | 2 | 290.63% |
| WBA240920P00006000 | 2024-09-11 2:27PM EDT | 6.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 82 | 250.00% |
| WBA240920P00006500 | 2024-09-12 12:21PM EDT | 6.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 798 | 218.75% |
| WBA240920P00007000 | 2024-09-11 3:29PM EDT | 7.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 296 | 128.13% |
| WBA240920P00007500 | 2024-09-13 3:59PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 40 | 1,788 | 90.63% |
| WBA240920P00008000 | 2024-09-13 3:43PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 271 | 1,235 | 74.22% |
| WBA240920P00008500 | 2024-09-13 3:58PM EDT | 8.50 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 724 | 3,313 | 64.84% |
| WBA240920P00009000 | 2024-09-13 3:59PM EDT | 9.00 | 0.17 | 0.17 | 0.18 | -0.20 | -54.05% | 2,182 | 4,116 | 57.42% |
| WBA240920P00009500 | 2024-09-13 3:52PM EDT | 9.50 | 0.45 | 0.43 | 0.45 | -0.27 | -37.50% | 545 | 2,599 | 56.64% |
| WBA240920P00010000 | 2024-09-13 3:38PM EDT | 10.00 | 0.89 | 0.83 | 0.97 | -0.30 | -25.21% | 919 | 9,639 | 77.73% |
| WBA240920P00010500 | 2024-09-13 11:43AM EDT | 10.50 | 1.30 | 1.26 | 1.38 | -0.48 | -26.97% | 1 | 527 | 71.09% |
| WBA240920P00011000 | 2024-09-13 2:57PM EDT | 11.00 | 1.50 | 1.36 | 1.86 | -0.60 | -28.57% | 33 | 2,204 | 110.16% |
| WBA240920P00011500 | 2024-09-06 10:53AM EDT | 11.50 | 2.58 | 2.03 | 2.56 | 0.00 | - | 50 | 87 | 78.13% |
| WBA240920P00012000 | 2024-09-13 12:56PM EDT | 12.00 | 2.73 | 1.88 | 3.15 | -0.32 | -10.49% | 2 | 122 | 243.75% |
| WBA240920P00012500 | 2024-09-13 1:03PM EDT | 12.50 | 3.30 | 2.86 | 3.50 | -0.30 | -8.33% | 10 | 1,391 | 218.75% |
| WBA240920P00013000 | 2024-08-26 10:10AM EDT | 13.00 | 2.45 | 3.70 | 3.85 | 0.00 | - | 2 | 0 | 171.88% |
| WBA240920P00013500 | 2024-09-13 10:21AM EDT | 13.50 | 4.40 | 3.35 | 5.20 | +1.05 | +31.34% | 3 | 0 | 439.45% |
| WBA240920P00014000 | 2024-09-06 10:54AM EDT | 14.00 | 5.05 | 3.85 | 4.85 | 0.00 | - | 1 | 1 | 198.44% |
| WBA240920P00015000 | 2024-09-05 11:29AM EDT | 15.00 | 6.50 | 5.70 | 6.15 | 0.00 | - | 23 | 40 | 265.63% |
| WBA240920P00017500 | 2024-09-13 3:10PM EDT | 17.50 | 8.40 | 7.35 | 9.20 | -0.20 | -2.33% | 1,920 | 2,068 | 564.84% |
| WBA240920P00020000 | 2024-09-13 3:10PM EDT | 20.00 | 10.90 | 10.70 | 11.70 | -0.20 | -1.80% | 1,913 | 3,610 | 482.81% |
| WBA240920P00022500 | 2024-09-13 3:10PM EDT | 22.50 | 13.30 | 12.40 | 14.15 | -0.35 | -2.56% | 14 | 26 | 659.77% |
| WBA240920P00025000 | 2024-08-06 10:46AM EDT | 25.00 | 14.00 | 15.70 | 17.30 | 0.00 | - | 1 | 0 | 660.94% |
| WBA240920P00027500 | 2024-09-13 3:10PM EDT | 27.50 | 18.40 | 17.35 | 18.35 | -0.25 | -1.34% | 9 | 15 | 415.63% |
| WBA240920P00030000 | 2024-07-01 3:06PM EDT | 30.00 | 18.30 | 16.95 | 19.35 | 0.00 | - | 270 | 545 | 0.00% |
| WBA240920P00032500 | 2024-08-27 12:20PM EDT | 32.50 | 22.85 | 22.35 | 24.20 | 0.00 | - | 1 | 0 | 814.06% |
