WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230616C00017500 | 2023-03-07 1:45PM EDT | 17.50 | 17.40 | 18.25 | 18.50 | 0.00 | - | 1 | 1 | 542.38% |
| WBA230616C00020000 | 2023-05-25 2:03PM EDT | 20.00 | 10.25 | 10.00 | 10.15 | 0.00 | - | 5 | 7 | 92.97% |
| WBA230616C00022500 | 2023-05-17 3:46PM EDT | 22.50 | 9.50 | 7.50 | 7.65 | 0.00 | - | 60 | 20 | 69.53% |
| WBA230616C00025000 | 2023-05-25 10:23AM EDT | 25.00 | 5.35 | 5.05 | 5.20 | 0.00 | - | 1 | 20 | 53.91% |
| WBA230616C00027500 | 2023-05-26 11:00AM EDT | 27.50 | 2.73 | 2.72 | 2.83 | -1.67 | -37.95% | 3 | 294 | 43.65% |
| WBA230616C00030000 | 2023-05-26 3:59PM EDT | 30.00 | 0.88 | 0.87 | 0.90 | -0.04 | -4.35% | 234 | 1,628 | 31.93% |
| WBA230616C00032500 | 2023-05-26 3:55PM EDT | 32.50 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 93 | 4,795 | 29.98% |
| WBA230616C00035000 | 2023-05-26 1:02PM EDT | 35.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 50 | 8,164 | 36.72% |
| WBA230616C00037500 | 2023-05-26 2:42PM EDT | 37.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 12,841 | 47.27% |
| WBA230616C00040000 | 2023-05-24 3:35PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 6,476 | 54.69% |
| WBA230616C00042500 | 2023-05-26 10:31AM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 4,965 | 59.38% |
| WBA230616C00045000 | 2023-05-22 10:17AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,484 | 62.50% |
| WBA230616C00047500 | 2023-05-25 10:16AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 965 | 75.00% |
| WBA230616C00050000 | 2023-05-24 9:53AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 78.13% |
| WBA230616C00055000 | 2023-05-26 1:10PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 467 | 90.63% |
| WBA230616C00060000 | 2023-04-20 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 286 | 100.00% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230616P00017500 | 2023-05-22 2:32PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 397 | 96.88% |
| WBA230616P00020000 | 2023-05-26 2:49PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 205 | 75.00% |
| WBA230616P00022500 | 2023-05-26 2:12PM EDT | 22.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 206 | 57.81% |
| WBA230616P00025000 | 2023-05-26 3:31PM EDT | 25.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 27 | 1,271 | 48.44% |
| WBA230616P00027500 | 2023-05-26 2:01PM EDT | 27.50 | 0.21 | 0.17 | 0.19 | -0.01 | -4.55% | 67 | 6,180 | 36.13% |
| WBA230616P00030000 | 2023-05-26 3:47PM EDT | 30.00 | 0.76 | 0.78 | 0.81 | -0.01 | -1.30% | 86 | 9,565 | 29.10% |
| WBA230616P00032500 | 2023-05-26 3:04PM EDT | 32.50 | 2.49 | 2.50 | 2.58 | -0.05 | -1.97% | 76 | 3,771 | 26.37% |
| WBA230616P00035000 | 2023-05-26 3:08PM EDT | 35.00 | 4.90 | 4.90 | 5.05 | -0.20 | -3.92% | 40 | 701 | 39.45% |
| WBA230616P00037500 | 2023-05-25 10:19AM EDT | 37.50 | 7.30 | 7.35 | 7.60 | 0.00 | - | 4 | 532 | 59.77% |
| WBA230616P00040000 | 2023-05-18 3:42PM EDT | 40.00 | 8.55 | 9.90 | 10.10 | 0.00 | - | 36 | 1 | 50.00% |
| WBA230616P00042500 | 2023-05-19 3:11PM EDT | 42.50 | 11.17 | 12.40 | 12.60 | 0.00 | - | 6 | 21 | 59.38% |
| WBA230616P00045000 | 2023-05-19 1:24PM EDT | 45.00 | 15.10 | 14.90 | 15.05 | +1.40 | +10.22% | 1 | 8 | 85.94% |
| WBA230616P00047500 | 2023-05-23 3:00PM EDT | 47.50 | 15.90 | 17.35 | 17.60 | 0.00 | - | 11 | 0 | 105.08% |
| WBA230616P00050000 | 2023-05-11 10:16AM EDT | 50.00 | 19.12 | 19.90 | 20.10 | 0.00 | - | 60 | 1 | 82.81% |
| WBA230616P00055000 | 2023-01-05 10:37AM EDT | 55.00 | 19.95 | 18.25 | 18.40 | 0.00 | - | 1 | 122 | 0.00% |
| WBA230616P00060000 | 2023-04-04 3:40PM EDT | 60.00 | 24.25 | 28.60 | 28.95 | 0.00 | - | 10 | 18 | 0.00% |
