Deutsche Märkte öffnen in 2 Stunden 44 Minuten
Nikkei 225
36.226,91 +23,69 (+0,07%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.425,38 +2.159,81 (+4,13%) XRP EUR
0,52 -0,00 (-0,88%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
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 | 2024-09-16 9:42AM EDT | 2.50 | 6.65 | 6.25 | 6.85 | 0.00 | - | 1 | 5 | 1,225.00% |
| WBA240920C00005000 | 2024-09-13 11:31AM EDT | 5.00 | 4.20 | 3.75 | 5.00 | 0.00 | - | 20 | 20 | 649.22% |
| WBA240920C00006000 | 2024-09-09 3:59PM EDT | 6.00 | 2.91 | 2.55 | 3.95 | 0.00 | - | 1 | 0 | 415.63% |
| WBA240920C00006500 | 2024-09-16 1:25PM EDT | 6.50 | 2.38 | 1.69 | 3.20 | 0.00 | - | 4 | 3 | 582.81% |
| WBA240920C00007000 | 2024-09-17 10:36AM EDT | 7.00 | 2.31 | 1.82 | 2.35 | +0.35 | +17.86% | 3 | 27 | 171.88% |
| WBA240920C00007500 | 2024-09-17 12:14PM EDT | 7.50 | 1.72 | 1.34 | 1.70 | +0.28 | +19.44% | 1 | 145 | 214.06% |
| WBA240920C00008000 | 2024-09-17 12:36PM EDT | 8.00 | 1.28 | 0.81 | 1.33 | +0.33 | +34.74% | 3 | 479 | 78.13% |
| WBA240920C00008500 | 2024-09-17 3:49PM EDT | 8.50 | 0.61 | 0.58 | 0.62 | +0.09 | +17.31% | 264 | 869 | 67.19% |
| WBA240920C00009000 | 2024-09-17 3:59PM EDT | 9.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 3,043 | 8,904 | 59.38% |
| WBA240920C00009500 | 2024-09-17 3:57PM EDT | 9.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 8,518 | 14,369 | 62.50% |
| WBA240920C00010000 | 2024-09-17 3:24PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,908 | 15,483 | 78.13% |
| WBA240920C00010500 | 2024-09-17 3:05PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 240 | 5,421 | 95.31% |
| WBA240920C00011000 | 2024-09-17 3:01PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 3,890 | 96.88% |
| WBA240920C00011500 | 2024-09-17 1:43PM EDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 26 | 1,377 | 146.88% |
| WBA240920C00012000 | 2024-09-17 2:12PM EDT | 12.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 11,209 | 137.50% |
| WBA240920C00012500 | 2024-09-17 2:38PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 16,660 | 150.00% |
| WBA240920C00013000 | 2024-09-09 12:48PM EDT | 13.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 26 | 212.50% |
| WBA240920C00013500 | 2024-09-06 10:19AM EDT | 13.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 40 | 304.69% |
| WBA240920C00014000 | 2024-08-26 3:16PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 125 | 246.88% |
| WBA240920C00014500 | 2024-09-05 1:36PM EDT | 14.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 34 | 149 | 339.06% |
| WBA240920C00015000 | 2024-09-17 12:20PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,338 | 225.00% |
| WBA240920C00015500 | 2024-09-05 10:36AM EDT | 15.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 12 | 373.44% |
| WBA240920C00016000 | 2024-08-23 3:15PM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 306.25% |
| WBA240920C00016500 | 2024-09-17 3:16PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 262.50% |
| WBA240920C00017000 | 2024-08-29 1:40PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 331.25% |
| WBA240920C00017500 | 2024-09-16 1:17PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,437 | 275.00% |
| WBA240920C00018000 | 2024-08-26 3:36PM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 356.25% |
| WBA240920C00019000 | 2024-08-23 3:57PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 195 | 312.50% |
| WBA240920C00020000 | 2024-09-16 1:43PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 10,510 | 325.00% |
| WBA240920C00021000 | 2024-08-19 10:25AM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 11 | 418.75% |
| WBA240920C00022500 | 2024-09-13 1:06PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,053 | 375.00% |
| WBA240920C00025000 | 2024-09-12 11:43AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,573 | 400.00% |
| WBA240920C00027500 | 2024-09-06 11:14AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 642 | 475.00% |
| WBA240920C00030000 | 2024-09-16 11:52AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 542 | 500.00% |
| WBA240920C00032500 | 2024-08-02 2:22PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 194 | 556.25% |
| WBA240920C00035000 | 2024-07-09 12:41PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 213 | 748.44% |
| WBA240920C00037500 | 2024-07-15 11:21AM EDT | 37.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 0 | 770.31% |
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 | 912.50% |
| WBA240920P00005000 | 2024-09-17 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 275.00% |
| WBA240920P00005500 | 2024-08-27 2:51PM EDT | 5.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 2 | 396.88% |
| WBA240920P00006000 | 2024-09-11 2:27PM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 256.25% |
| WBA240920P00006500 | 2024-09-12 12:21PM EDT | 6.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 798 | 290.63% |
| WBA240920P00007000 | 2024-09-17 11:44AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 297 | 131.25% |
| WBA240920P00007500 | 2024-09-17 1:51PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,874 | 96.88% |
| WBA240920P00008000 | 2024-09-17 1:39PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 63 | 1,436 | 78.13% |
| WBA240920P00008500 | 2024-09-17 3:49PM EDT | 8.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 271 | 3,859 | 60.94% |
| WBA240920P00009000 | 2024-09-17 3:59PM EDT | 9.00 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 2,046 | 5,866 | 56.25% |
| WBA240920P00009500 | 2024-09-17 3:50PM EDT | 9.50 | 0.45 | 0.48 | 0.53 | -0.15 | -25.00% | 247 | 2,833 | 64.84% |
| WBA240920P00010000 | 2024-09-17 3:22PM EDT | 10.00 | 0.92 | 0.90 | 1.01 | -0.11 | -10.68% | 299 | 9,346 | 68.75% |
| WBA240920P00010500 | 2024-09-17 2:04PM EDT | 10.50 | 1.42 | 1.15 | 2.33 | -0.18 | -11.25% | 156 | 505 | 235.16% |
| WBA240920P00011000 | 2024-09-17 2:04PM EDT | 11.00 | 1.94 | 1.70 | 2.23 | -0.02 | -1.02% | 17 | 2,178 | 131.25% |
| WBA240920P00011500 | 2024-09-06 10:53AM EDT | 11.50 | 2.58 | 1.53 | 3.35 | 0.00 | - | 50 | 86 | 50.00% |
| WBA240920P00012000 | 2024-09-17 12:54PM EDT | 12.00 | 2.81 | 2.87 | 3.15 | -0.12 | -4.10% | 38 | 123 | 217.19% |
| WBA240920P00012500 | 2024-09-17 3:34PM EDT | 12.50 | 3.40 | 2.89 | 3.75 | -0.07 | -2.02% | 76 | 1,381 | 366.41% |
| WBA240920P00013000 | 2024-08-26 10:10AM EDT | 13.00 | 2.45 | 3.85 | 4.85 | 0.00 | - | 1 | 0 | 433.59% |
| WBA240920P00013500 | 2024-09-13 10:21AM EDT | 13.50 | 4.40 | 3.50 | 5.25 | 0.00 | - | 3 | 3 | 604.69% |
| WBA240920P00014000 | 2024-09-06 10:54AM EDT | 14.00 | 5.05 | 4.15 | 5.15 | 0.00 | - | 1 | 1 | 391.41% |
| WBA240920P00015000 | 2024-09-05 11:29AM EDT | 15.00 | 5.81 | 5.10 | 6.00 | -0.69 | -10.62% | 40 | 40 | 325.00% |
| WBA240920P00017500 | 2024-09-16 3:24PM EDT | 17.50 | 8.55 | 7.55 | 9.30 | 0.00 | - | 930 | 2,066 | 796.88% |
| WBA240920P00020000 | 2024-09-16 3:24PM EDT | 20.00 | 11.05 | 10.00 | 11.85 | 0.00 | - | 930 | 3,610 | 896.88% |
| WBA240920P00022500 | 2024-09-13 3:10PM EDT | 22.50 | 13.30 | 12.55 | 14.30 | 0.00 | - | 14 | 26 | 947.66% |
| WBA240920P00025000 | 2024-08-06 10:46AM EDT | 25.00 | 14.00 | 15.70 | 17.30 | 0.00 | - | 1 | 0 | 885.16% |
| WBA240920P00027500 | 2024-09-13 3:10PM EDT | 27.50 | 18.40 | 18.25 | 18.50 | 0.00 | - | 9 | 15 | 593.75% |
| 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 | 23.35 | 23.50 | 0.00 | - | 1 | 0 | 662.50% |
| WBA240920P00037500 | 2024-09-12 9:57AM EDT | 37.50 | 28.74 | 28.30 | 28.65 | 0.00 | - | - | 1 | 668.75% |
