Deutsche Märkte öffnen in 6 Stunden 17 Minuten

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,20+0,77 (+2,37%)
Börsenschluss: 04:00PM EDT
33,36 +0,16 (+0,48%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WBA220930C000300002022-09-28 9:58AM EDT30.002.663.103.30+0.23+9.47%518102.34%
WBA220930C000310002022-09-28 12:24PM EDT31.001.992.172.34+0.43+27.56%687165.63%
WBA220930C000315002022-09-27 1:02PM EDT31.501.251.661.860.00-5554.69%
WBA220930C000320002022-09-28 12:55PM EDT32.001.091.171.39+0.18+19.78%39863.67%
WBA220930C000325002022-09-28 3:44PM EDT32.500.910.840.89+0.44+93.62%556647.07%
WBA220930C000330002022-09-28 3:47PM EDT33.000.550.490.54+0.28+103.70%23050144.34%
WBA220930C000335002022-09-28 3:46PM EDT33.500.280.240.27+0.15+115.38%1801,63940.82%
WBA220930C000340002022-09-28 3:59PM EDT34.000.120.100.12+0.04+50.00%30183140.23%
WBA220930C000345002022-09-28 3:55PM EDT34.500.050.040.06-0.01-16.67%651,44842.97%
WBA220930C000350002022-09-28 3:52PM EDT35.000.030.020.030.00-2458946.09%
WBA220930C000355002022-09-28 1:24PM EDT35.500.010.010.03-0.01-50.00%512651.56%
WBA220930C000360002022-09-28 11:32AM EDT36.000.020.000.040.00-839559.38%
WBA220930C000365002022-09-28 2:43PM EDT36.500.030.000.03+0.01+50.00%318764.06%
WBA220930C000370002022-09-28 12:13PM EDT37.000.010.000.030.00-236871.88%
WBA220930C000375002022-09-27 1:18PM EDT37.500.010.000.020.00-31975.00%
WBA220930C000380002022-09-28 3:38PM EDT38.000.010.000.02-0.01-50.00%218881.25%
WBA220930C000385002022-09-21 11:25AM EDT38.500.020.000.020.00-278989.06%
WBA220930C000390002022-09-26 2:07PM EDT39.000.020.000.00+0.01+100.00%140450.00%
WBA220930C000400002022-09-28 10:20AM EDT40.000.010.000.010.00-214998.44%
WBA220930C000405002022-09-15 11:48AM EDT40.500.010.000.030.00-30120.31%
WBA220930C000410002022-09-28 12:13PM EDT41.000.010.000.01-0.02-66.67%1465112.50%
WBA220930C000415002022-09-12 9:43AM EDT41.500.030.000.060.00--1146.88%
WBA220930C000420002022-09-23 2:36PM EDT42.000.030.000.010.00-2101121.88%
WBA220930C000430002022-09-12 10:11AM EDT43.000.020.000.030.00-1523150.00%
WBA220930C000440002022-09-19 10:40AM EDT44.000.010.000.010.00-2201143.75%
WBA220930C000450002022-09-26 3:54PM EDT45.000.010.000.010.00-112156.25%
WBA220930C000460002022-08-29 10:31AM EDT46.000.020.000.030.00-41184.38%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WBA220930P000280002022-09-16 9:51AM EDT28.000.020.000.010.00--193.75%
WBA220930P000290002022-09-27 3:39PM EDT29.000.010.000.030.00-14789.06%
WBA220930P000295002022-09-28 12:09PM EDT29.500.010.010.03-0.01-50.00%88282.81%
WBA220930P000300002022-09-28 11:54AM EDT30.000.010.010.03-0.04-80.00%1433973.44%
WBA220930P000305002022-09-28 3:53PM EDT30.500.030.030.04-0.03-50.00%125570.31%
WBA220930P000310002022-09-28 3:42PM EDT31.000.040.030.05-0.07-63.64%2445060.94%
WBA220930P000315002022-09-28 11:22AM EDT31.500.080.050.07-0.09-52.94%29854.69%
WBA220930P000320002022-09-28 3:44PM EDT32.000.090.080.10-0.15-62.50%15929449.61%
WBA220930P000325002022-09-28 3:39PM EDT32.500.180.160.19-0.39-68.42%5621,02747.27%
WBA220930P000330002022-09-28 1:37PM EDT33.000.280.290.34-0.37-56.92%312,69844.34%
WBA220930P000335002022-09-28 11:53AM EDT33.500.840.520.58-0.16-16.00%222341.99%
WBA220930P000340002022-09-28 2:16PM EDT34.001.150.850.95-0.51-30.72%6044.14%
WBA220930P000345002022-09-28 3:50PM EDT34.501.241.271.38-0.74-37.37%518946.88%
WBA220930P000350002022-09-28 2:23PM EDT35.002.101.741.96-0.28-11.76%1473351.56%
WBA220930P000355002022-09-28 12:25PM EDT35.502.552.232.42-0.36-12.37%1061053.13%
WBA220930P000360002022-09-28 12:49PM EDT36.003.042.722.94-0.41-11.88%1579864.06%
WBA220930P000365002022-09-26 10:14AM EDT36.503.703.203.450.00-92170.31%
WBA220930P000370002022-09-28 1:20PM EDT37.003.963.703.95-0.51-11.41%26878.91%
WBA220930P000380002022-09-27 1:06PM EDT38.005.474.704.950.00-16193.75%
WBA220930P000390002022-09-28 9:54AM EDT39.006.655.705.95+0.34+5.39%215109.38%
WBA220930P000395002022-09-19 2:13PM EDT39.505.626.206.450.00-10115.63%
WBA220930P000400002022-09-13 3:15PM EDT40.005.006.606.950.00-114172.66%
WBA220930P000405002022-09-15 9:34AM EDT40.505.567.207.450.00--0129.69%
WBA220930P000410002022-08-26 3:58PM EDT41.004.957.958.400.00-20239.84%
WBA220930P000420002022-09-20 2:54PM EDT42.008.198.708.950.00-124150.00%
WBA220930P000430002022-09-16 3:26PM EDT43.008.799.659.950.00--050.00%
WBA220930P000470002022-09-19 10:19AM EDT47.0013.0013.7013.950.00-40207.81%
WBA220930P000480002022-09-06 12:48PM EDT48.0012.6014.6514.950.00-10100.00%