Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.533,92 -2.033,97 (-3,47%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA250117C00007500 | 2024-04-30 12:50PM EDT | 7.50 | 10.24 | 7.80 | 10.85 | 0.00 | - | 1 | 1 | 118.26% |
| WBA250117C00010000 | 2024-05-10 3:59PM EDT | 10.00 | 7.20 | 6.20 | 8.55 | 0.00 | - | 6 | 101 | 91.99% |
| WBA250117C00012500 | 2024-05-09 3:42PM EDT | 12.50 | 5.20 | 5.05 | 5.25 | 0.00 | - | 69 | 388 | 43.85% |
| WBA250117C00015000 | 2024-05-10 12:02PM EDT | 15.00 | 3.50 | 3.00 | 4.05 | 0.00 | - | 86 | 3,429 | 53.27% |
| WBA250117C00017500 | 2024-05-10 3:59PM EDT | 17.50 | 2.10 | 1.92 | 2.29 | -0.05 | -2.33% | 50 | 4,808 | 42.60% |
| WBA250117C00020000 | 2024-05-10 3:51PM EDT | 20.00 | 1.25 | 1.14 | 1.26 | -0.04 | -3.10% | 87 | 9,406 | 39.26% |
| WBA250117C00022500 | 2024-05-10 3:58PM EDT | 22.50 | 0.70 | 0.67 | 0.71 | -0.02 | -2.78% | 89 | 5,103 | 38.72% |
| WBA250117C00025000 | 2024-05-10 3:57PM EDT | 25.00 | 0.40 | 0.33 | 0.40 | -0.01 | -2.44% | 220 | 17,175 | 38.67% |
| WBA250117C00027500 | 2024-05-10 12:42PM EDT | 27.50 | 0.26 | 0.22 | 0.25 | +0.01 | +4.00% | 23 | 4,696 | 39.75% |
| WBA250117C00030000 | 2024-05-10 3:11PM EDT | 30.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 123 | 8,426 | 40.72% |
| WBA250117C00032500 | 2024-05-09 2:57PM EDT | 32.50 | 0.09 | 0.07 | 0.13 | 0.00 | - | 14 | 3,090 | 43.26% |
| WBA250117C00035000 | 2024-05-10 3:34PM EDT | 35.00 | 0.07 | 0.04 | 0.14 | 0.00 | - | 104 | 2,971 | 47.66% |
| WBA250117C00037500 | 2024-05-10 1:42PM EDT | 37.50 | 0.02 | 0.01 | 0.22 | -0.05 | -71.43% | 203 | 2,077 | 55.66% |
| WBA250117C00040000 | 2024-05-10 12:14PM EDT | 40.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 301 | 10,805 | 51.37% |
| WBA250117C00042500 | 2024-05-09 9:36AM EDT | 42.50 | 0.07 | 0.01 | 0.20 | +0.01 | +16.67% | 2 | 7,440 | 54.69% |
| WBA250117C00045000 | 2024-05-10 12:15PM EDT | 45.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 200 | 3,162 | 52.15% |
| WBA250117C00047500 | 2024-05-10 12:15PM EDT | 47.50 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 200 | 612 | 52.34% |
| WBA250117C00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 58 | 2,253 | 52.34% |
| WBA250117C00055000 | 2024-04-26 3:53PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 1,542 | 55.08% |
| WBA250117C00060000 | 2024-05-08 2:30PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 45 | 1,830 | 55.47% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA250117P00005000 | 2024-05-06 1:13PM EDT | 5.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | - | 4 | 91.80% |
| WBA250117P00007500 | 2024-04-26 3:30PM EDT | 7.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 92 | 267 | 58.79% |
| WBA250117P00010000 | 2024-05-10 1:17PM EDT | 10.00 | 0.24 | 0.22 | 0.27 | -0.02 | -7.69% | 2 | 2,215 | 50.10% |
| WBA250117P00012500 | 2024-05-10 3:41PM EDT | 12.50 | 0.60 | 0.61 | 0.67 | -0.02 | -3.23% | 201 | 4,426 | 47.17% |
| WBA250117P00015000 | 2024-05-10 12:55PM EDT | 15.00 | 1.32 | 1.32 | 1.35 | -0.01 | -0.75% | 329 | 20,197 | 42.94% |
| WBA250117P00017500 | 2024-05-10 2:37PM EDT | 17.50 | 2.47 | 2.33 | 2.50 | -0.01 | -0.40% | 141 | 27,682 | 40.87% |
| WBA250117P00020000 | 2024-05-10 3:47PM EDT | 20.00 | 4.05 | 4.00 | 4.15 | +0.04 | +1.00% | 9 | 18,922 | 40.72% |
| WBA250117P00022500 | 2024-05-10 1:36PM EDT | 22.50 | 5.90 | 5.90 | 6.10 | -0.10 | -1.67% | 7 | 4,802 | 40.48% |
| WBA250117P00025000 | 2024-05-10 1:31PM EDT | 25.00 | 8.09 | 8.10 | 8.60 | -0.05 | -0.61% | 25 | 4,783 | 48.54% |
| WBA250117P00027500 | 2024-05-08 2:50PM EDT | 27.50 | 10.44 | 9.50 | 10.85 | 0.00 | - | 6 | 5,824 | 49.02% |
| WBA250117P00030000 | 2024-05-10 2:39PM EDT | 30.00 | 12.90 | 12.95 | 15.15 | -0.43 | -3.23% | 4 | 5,599 | 71.58% |
| WBA250117P00032500 | 2024-05-02 11:19AM EDT | 32.50 | 15.20 | 14.45 | 16.00 | 0.00 | - | 3 | 1,600 | 63.87% |
| WBA250117P00035000 | 2024-04-22 2:46PM EDT | 35.00 | 16.80 | 16.95 | 18.25 | 0.00 | - | 4 | 189 | 60.84% |
| WBA250117P00037500 | 2024-04-03 11:21AM EDT | 37.50 | 18.58 | 19.15 | 19.85 | 0.00 | - | 1 | 7 | 0.00% |
| WBA250117P00040000 | 2024-03-22 11:05AM EDT | 40.00 | 19.20 | 20.15 | 22.75 | 0.00 | - | 4 | 2 | 0.00% |
| WBA250117P00042500 | 2024-03-01 11:13AM EDT | 42.50 | 21.35 | 19.75 | 21.75 | 0.00 | - | 1 | 10 | 0.00% |
| WBA250117P00045000 | 2023-12-06 3:16PM EDT | 45.00 | 23.45 | 17.50 | 22.45 | 0.00 | - | 2 | 1 | 0.00% |
| WBA250117P00047500 | 2024-01-05 11:22AM EDT | 47.50 | 23.10 | 23.65 | 27.10 | 0.00 | - | 1 | 0 | 0.00% |
| WBA250117P00050000 | 2024-04-17 10:25AM EDT | 50.00 | 32.37 | 31.15 | 34.95 | 0.00 | - | 10 | 0 | 71.39% |
| WBA250117P00055000 | 2024-03-25 2:41PM EDT | 55.00 | 34.35 | 36.15 | 38.10 | 0.00 | - | 1 | 0 | 78.71% |
| WBA250117P00060000 | 2023-11-17 12:32PM EDT | 60.00 | 39.00 | 33.30 | 36.20 | 0.00 | - | 6 | 1 | 0.00% |
