Deutsche Märkte geschlossen

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,36-1,84 (-5,55%)
Ab 02:44PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WBA221021C000200002022-09-26 2:49PM EDT20.0012.8011.3511.550.00-623100.00%
WBA221021C000225002022-09-16 3:54PM EDT22.5011.908.959.100.00--287.50%
WBA221021C000250002022-09-27 10:22AM EDT25.008.056.556.600.00-14368.95%
WBA221021C000275002022-09-13 3:48PM EDT27.507.404.254.400.00-32459.96%
WBA221021C000300002022-09-29 12:09PM EDT30.002.592.302.38-0.89-25.57%159651.07%
WBA221021C000305002022-09-29 10:09AM EDT30.502.371.972.04-0.40-14.44%53350.83%
WBA221021C000310002022-09-29 1:37PM EDT31.001.801.681.74-0.70-28.00%37149.81%
WBA221021C000315002022-09-28 3:06PM EDT31.502.441.421.460.00-1948.63%
WBA221021C000320002022-09-29 2:12PM EDT32.001.181.171.21-0.80-40.40%582647.61%
WBA221021C000325002022-09-29 2:12PM EDT32.500.960.941.00-0.93-49.21%4959247.02%
WBA221021C000330002022-09-29 12:48PM EDT33.000.890.770.78-0.66-42.58%5118545.22%
WBA221021C000335002022-09-29 11:42AM EDT33.500.730.610.65-0.59-44.70%3431945.61%
WBA221021C000340002022-09-29 2:05PM EDT34.000.500.480.52-0.49-49.49%2577545.31%
WBA221021C000345002022-09-29 12:51PM EDT34.500.430.390.41-0.37-46.25%397144.92%
WBA221021C000350002022-09-29 2:26PM EDT35.000.310.290.32-0.39-55.71%393,65944.63%
WBA221021C000355002022-09-29 2:11PM EDT35.500.240.230.25-0.27-52.94%4971944.53%
WBA221021C000360002022-09-29 1:50PM EDT36.000.200.180.20-0.20-50.00%101,81044.73%
WBA221021C000365002022-09-29 12:16PM EDT36.500.160.140.16-0.14-46.67%424,60845.12%
WBA221021C000370002022-09-29 11:06AM EDT37.000.140.110.13-0.12-46.15%2555945.70%
WBA221021C000375002022-09-29 1:59PM EDT37.500.100.090.10-0.08-44.44%446,65145.70%
WBA221021C000380002022-09-28 10:59AM EDT38.000.130.070.080.00-260446.09%
WBA221021C000385002022-09-28 10:00AM EDT38.500.100.050.070.00-16147.27%
WBA221021C000390002022-09-27 10:34AM EDT39.000.100.050.060.00-914548.24%
WBA221021C000395002022-09-28 12:46PM EDT39.500.070.040.050.00-11648.83%
WBA221021C000400002022-09-29 1:21PM EDT40.000.040.050.05-0.03-42.86%136,35951.17%
WBA221021C000405002022-09-28 10:12AM EDT40.500.050.030.040.00-12850.00%
WBA221021C000410002022-09-27 10:49AM EDT41.000.050.020.030.00-12750.78%
WBA221021C000420002022-09-21 3:41PM EDT42.000.030.020.030.00--3953.13%
WBA221021C000425002022-09-29 12:40PM EDT42.500.020.000.04-0.01-33.33%1104,18153.52%
WBA221021C000430002022-09-29 10:18AM EDT43.000.020.010.030.00-6051155.47%
WBA221021C000440002022-09-26 2:40PM EDT44.000.020.010.030.00-3658.59%
WBA221021C000450002022-09-29 10:18AM EDT45.000.030.020.03+0.01+50.00%7810,18764.06%
WBA221021C000460002022-09-26 3:37PM EDT46.000.020.000.030.00-2362.50%
WBA221021C000475002022-09-29 10:51AM EDT47.500.010.010.03-0.01-50.00%223,41769.53%
WBA221021C000500002022-09-29 9:30AM EDT50.000.020.010.030.00-12,67477.34%
WBA221021C000525002022-09-27 10:01AM EDT52.500.020.000.030.00-2546081.25%
WBA221021C000550002022-09-20 9:50AM EDT55.000.010.000.010.00-168178.13%
WBA221021C000575002022-09-27 10:46AM EDT57.500.010.000.030.00-318093.75%
WBA221021C000600002022-08-22 12:35PM EDT60.000.010.000.030.00-329698.44%
WBA221021C000650002022-08-15 10:53AM EDT65.000.020.000.090.00-3144124.22%
WBA221021C000700002022-07-29 2:13PM EDT70.000.020.000.020.00-3135114.06%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WBA221021P000200002022-09-29 2:06PM EDT20.000.010.000.03-0.04-80.00%210876.56%
WBA221021P000225002022-09-28 3:06PM EDT22.500.030.050.060.00-121,12870.31%
WBA221021P000250002022-09-29 1:06PM EDT25.000.110.130.14+0.02+22.22%147161.33%
WBA221021P000260002022-09-27 3:46PM EDT26.000.130.190.200.00-13458.01%
WBA221021P000270002022-09-29 1:57PM EDT27.000.250.270.29+0.06+31.58%912154.69%
WBA221021P000275002022-09-29 2:06PM EDT27.500.330.320.35+0.15+83.33%271,80753.13%
WBA221021P000280002022-09-29 11:10AM EDT28.000.310.390.42+0.09+40.91%61951.66%
WBA221021P000290002022-09-29 2:18PM EDT29.000.610.550.61+0.33+117.86%89449.81%
WBA221021P000295002022-09-29 1:48PM EDT29.500.630.690.73+0.27+75.00%526048.54%
WBA221021P000300002022-09-29 2:24PM EDT30.000.860.830.88+0.42+95.45%551,11147.56%
WBA221021P000305002022-09-29 1:57PM EDT30.500.991.011.06+0.41+70.69%1812646.83%
WBA221021P000310002022-09-29 2:09PM EDT31.001.231.201.24+0.55+80.88%3922945.26%
WBA221021P000315002022-09-29 2:16PM EDT31.501.491.451.48+0.56+60.22%352,04844.78%
WBA221021P000320002022-09-29 12:39PM EDT32.001.501.711.75+0.53+54.64%1914844.34%
WBA221021P000325002022-09-29 2:03PM EDT32.502.001.982.02+0.90+81.82%536,89843.02%
WBA221021P000330002022-09-29 12:10PM EDT33.002.012.272.34+0.74+58.27%1621342.38%
WBA221021P000335002022-09-29 1:57PM EDT33.502.602.632.68+0.91+53.85%815641.50%
WBA221021P000340002022-09-29 1:51PM EDT34.002.942.993.05+1.01+52.33%1575940.82%
WBA221021P000345002022-09-29 2:00PM EDT34.503.403.353.50+0.84+32.81%615842.68%
WBA221021P000350002022-09-29 2:13PM EDT35.003.853.803.90+1.47+61.76%6313,13241.50%
WBA221021P000355002022-09-27 10:06AM EDT35.502.904.204.350.00-52942.09%
WBA221021P000360002022-09-27 12:18PM EDT36.003.694.654.800.00-22142.09%
WBA221021P000365002022-09-23 3:42PM EDT36.503.955.105.300.00-21645.12%
WBA221021P000370002022-09-28 1:24PM EDT37.004.155.555.700.00-22238.67%
WBA221021P000375002022-09-29 2:14PM EDT37.506.176.056.20+1.54+33.26%94,76141.02%
WBA221021P000380002022-09-29 10:47AM EDT38.006.176.606.65+0.57+10.18%11132.81%
WBA221021P000385002022-09-19 3:43PM EDT38.504.477.007.150.00--834.38%
WBA221021P000400002022-09-29 1:12PM EDT40.008.398.508.75+1.29+18.17%421,85058.98%
WBA221021P000425002022-09-27 3:39PM EDT42.5010.1711.0011.200.00-1555262.89%
WBA221021P000440002022-09-22 10:48AM EDT44.0010.9512.5012.650.00--153.13%
WBA221021P000450002022-09-26 9:57AM EDT45.0012.0713.5513.700.00-52972.27%
WBA221021P000470002022-09-21 3:45PM EDT47.0013.4515.5015.700.00--079.30%
WBA221021P000475002022-09-13 11:56AM EDT47.5011.7216.0516.300.00-1075.00%
WBA221021P000500002022-09-27 2:01PM EDT50.0017.3718.5018.650.00-1170.31%
WBA221021P000525002022-08-19 2:24PM EDT52.5014.2518.1518.350.00-100.00%
WBA221021P000550002022-08-04 2:51PM EDT55.0016.5019.6019.850.00-100.00%
WBA221021P000575002022-09-06 9:55AM EDT57.5022.3026.0026.250.00-30120.90%
WBA221021P000600002022-08-19 2:14PM EDT60.0021.7325.6025.850.00-400.00%
WBA221021P000700002022-08-24 1:10PM EDT70.0033.2537.2537.500.00-100.00%