Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.283,61 +258,21 (+0,43%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240712C00012500 | 2024-06-11 10:13AM EDT | 12.50 | 3.50 | 2.53 | 4.45 | 0.00 | - | 5 | 3 | 54.69% |
| WBA240712C00013000 | 2024-06-17 2:32PM EDT | 13.00 | 2.35 | 2.08 | 4.10 | 0.00 | - | 1 | 10 | 70.31% |
| WBA240712C00013500 | 2024-06-21 1:42PM EDT | 13.50 | 2.58 | 2.57 | 2.87 | +0.37 | +16.74% | 10 | 2 | 76.95% |
| WBA240712C00014000 | 2024-06-21 2:42PM EDT | 14.00 | 2.18 | 1.80 | 2.81 | +0.53 | +32.12% | 35 | 11 | 74.22% |
| WBA240712C00014500 | 2024-06-20 11:52AM EDT | 14.50 | 1.80 | 1.27 | 1.88 | 0.00 | - | 7 | 11 | 68.56% |
| WBA240712C00015000 | 2024-06-20 11:52AM EDT | 15.00 | 1.44 | 1.38 | 1.44 | 0.00 | - | 15 | 68 | 58.01% |
| WBA240712C00015500 | 2024-06-21 2:11PM EDT | 15.50 | 1.07 | 1.07 | 1.31 | -0.18 | -14.40% | 16 | 461 | 63.77% |
| WBA240712C00016000 | 2024-06-21 3:45PM EDT | 16.00 | 0.84 | 0.80 | 0.84 | 0.00 | - | 135 | 4,111 | 55.96% |
| WBA240712C00016500 | 2024-06-21 3:43PM EDT | 16.50 | 0.60 | 0.59 | 1.00 | -0.04 | -6.25% | 38 | 143 | 68.56% |
| WBA240712C00017000 | 2024-06-21 2:53PM EDT | 17.00 | 0.44 | 0.42 | 0.46 | -0.06 | -12.00% | 5 | 415 | 55.86% |
| WBA240712C00017500 | 2024-06-21 3:30PM EDT | 17.50 | 0.33 | 0.29 | 0.32 | -0.04 | -10.81% | 66 | 205 | 55.27% |
| WBA240712C00018000 | 2024-06-21 3:54PM EDT | 18.00 | 0.21 | 0.20 | 0.24 | -0.04 | -16.00% | 39 | 333 | 56.25% |
| WBA240712C00018500 | 2024-06-21 10:34AM EDT | 18.50 | 0.60 | 0.14 | 0.17 | +0.41 | +215.79% | 41 | 191 | 56.84% |
| WBA240712C00019000 | 2024-06-21 1:40PM EDT | 19.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 812 | 170 | 58.40% |
| WBA240712C00019500 | 2024-06-21 10:34AM EDT | 19.50 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 811 | 569 | 59.77% |
| WBA240712C00020000 | 2024-06-21 11:36AM EDT | 20.00 | 0.08 | 0.03 | 1.31 | -0.03 | -27.27% | 1,192 | 29 | 125.78% |
| WBA240712C00020500 | 2024-06-21 10:14AM EDT | 20.50 | 0.05 | 0.04 | 0.70 | 0.00 | - | 2 | 94 | 106.25% |
| WBA240712C00021000 | 2024-06-17 10:53AM EDT | 21.00 | 0.12 | 0.02 | 0.20 | -0.10 | -45.45% | 96 | 6 | 80.08% |
| WBA240712C00022000 | 2024-06-18 3:19PM EDT | 22.00 | 0.03 | 0.01 | 1.15 | 0.00 | - | 1 | 65 | 144.63% |
| WBA240712C00024000 | 2024-06-21 2:25PM EDT | 24.00 | 0.02 | 0.01 | 0.70 | -0.02 | -50.00% | 2 | 50 | 143.36% |
| WBA240712C00025000 | 2024-06-10 12:16PM EDT | 25.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 7 | 182.23% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240712P00012000 | 2024-06-21 12:40PM EDT | 12.00 | 0.07 | 0.02 | 0.11 | -0.02 | -22.22% | 100 | 132 | 78.52% |
| WBA240712P00012500 | 2024-06-21 10:23AM EDT | 12.50 | 0.07 | 0.03 | 0.08 | +0.01 | +16.67% | 8 | 128 | 66.80% |
| WBA240712P00013000 | 2024-06-21 10:56AM EDT | 13.00 | 0.10 | 0.05 | 0.08 | -0.04 | -28.57% | 873 | 101 | 60.16% |
| WBA240712P00013500 | 2024-06-21 2:20PM EDT | 13.50 | 0.13 | 0.08 | 1.34 | -0.01 | -7.14% | 819 | 93 | 121.48% |
| WBA240712P00014000 | 2024-06-21 1:33PM EDT | 14.00 | 0.18 | 0.12 | 0.18 | -0.05 | -21.74% | 8 | 156 | 54.69% |
| WBA240712P00014500 | 2024-06-21 3:15PM EDT | 14.50 | 0.26 | 0.23 | 0.26 | -0.08 | -23.53% | 48 | 211 | 53.91% |
| WBA240712P00015000 | 2024-06-21 12:50PM EDT | 15.00 | 0.41 | 0.36 | 0.39 | -0.06 | -12.77% | 7 | 138 | 52.93% |
| WBA240712P00015500 | 2024-06-21 2:23PM EDT | 15.50 | 0.58 | 0.54 | 0.57 | -0.12 | -17.14% | 34 | 156 | 52.25% |
| WBA240712P00016000 | 2024-06-21 1:47PM EDT | 16.00 | 0.86 | 0.77 | 0.81 | -0.13 | -13.13% | 12 | 379 | 51.95% |
| WBA240712P00016500 | 2024-06-21 3:15PM EDT | 16.50 | 1.07 | 1.05 | 1.10 | -0.19 | -15.08% | 47 | 49 | 51.56% |
| WBA240712P00017000 | 2024-06-20 12:00PM EDT | 17.00 | 1.55 | 1.38 | 1.43 | 0.00 | - | 11 | 28 | 50.98% |
| WBA240712P00017500 | 2024-06-21 11:08AM EDT | 17.50 | 1.92 | 1.75 | 3.90 | +0.04 | +2.13% | 1 | 48 | 126.37% |
| WBA240712P00018000 | 2024-06-17 3:19PM EDT | 18.00 | 3.07 | 1.01 | 2.32 | 0.00 | - | 2 | 10 | 62.70% |
| WBA240712P00019000 | 2024-06-13 9:46AM EDT | 19.00 | 3.70 | 2.05 | 3.15 | 0.00 | - | 2 | 32 | 58.98% |
| WBA240712P00020000 | 2024-06-10 3:08PM EDT | 20.00 | 3.87 | 2.76 | 4.10 | 0.00 | - | - | 8 | 62.50% |
| WBA240712P00020500 | 2024-06-07 12:06PM EDT | 20.50 | 4.62 | 2.60 | 6.05 | 0.00 | - | 3 | 3 | 196.68% |
| WBA240712P00021000 | 2024-05-31 12:15PM EDT | 21.00 | 4.92 | 4.90 | 5.10 | 0.00 | - | 11 | 0 | 72.66% |
| WBA240712P00022000 | 2024-05-31 12:07PM EDT | 22.00 | 5.87 | 5.55 | 6.10 | 0.00 | - | 2 | 0 | 82.03% |
| WBA240712P00023000 | 2024-06-04 2:53PM EDT | 23.00 | 6.90 | 6.35 | 8.90 | 0.00 | - | 5 | 5 | 157.62% |
