Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.932,25 +27,06 (+0,11%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230929C00019000 | 2023-09-22 1:26PM EDT | 19.00 | 2.17 | 2.13 | 2.28 | -0.51 | -19.03% | 2 | 52 | 66.02% |
| WBA230929C00020000 | 2023-09-22 11:19AM EDT | 20.00 | 1.35 | 1.18 | 1.31 | -0.45 | -25.00% | 13 | 176 | 55.86% |
| WBA230929C00021000 | 2023-09-22 3:54PM EDT | 21.00 | 0.45 | 0.42 | 0.44 | -0.27 | -37.50% | 536 | 177 | 34.96% |
| WBA230929C00021500 | 2023-09-22 3:58PM EDT | 21.50 | 0.21 | 0.20 | 0.21 | -0.19 | -47.50% | 755 | 257 | 33.79% |
| WBA230929C00022000 | 2023-09-22 3:59PM EDT | 22.00 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 1,061 | 1,499 | 34.38% |
| WBA230929C00022500 | 2023-09-22 3:52PM EDT | 22.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 555 | 714 | 38.28% |
| WBA230929C00023000 | 2023-09-22 3:59PM EDT | 23.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 427 | 2,672 | 42.19% |
| WBA230929C00023500 | 2023-09-22 3:48PM EDT | 23.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 466 | 50.78% |
| WBA230929C00024000 | 2023-09-22 3:58PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 37 | 3,169 | 51.56% |
| WBA230929C00024500 | 2023-09-20 3:36PM EDT | 24.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 71 | 57.81% |
| WBA230929C00025000 | 2023-09-22 3:24PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 1,274 | 64.84% |
| WBA230929C00025500 | 2023-09-19 12:17PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 67.19% |
| WBA230929C00026000 | 2023-09-22 1:45PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 460 | 73.44% |
| WBA230929C00027000 | 2023-09-20 1:48PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 658 | 84.38% |
| WBA230929C00027500 | 2023-09-11 9:38AM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 1 | 93.75% |
| WBA230929C00028000 | 2023-09-20 1:48PM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 517 | 99.22% |
| WBA230929C00029000 | 2023-09-20 3:25PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 326 | 104.69% |
| WBA230929C00030000 | 2023-09-19 12:11PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 164 | 106.25% |
| WBA230929C00031000 | 2023-09-13 9:35AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 112.50% |
| WBA230929C00032000 | 2023-09-05 11:39AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 41 | 121.88% |
| WBA230929C00033000 | 2023-08-28 3:55PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 18 | 140.63% |
| WBA230929C00034000 | 2023-08-10 10:41AM EDT | 34.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 1 | 156.25% |
| WBA230929C00036000 | 2023-08-25 10:39AM EDT | 36.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 162.50% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230929P00017000 | 2023-09-12 10:26AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 11 | 82.81% |
| WBA230929P00018000 | 2023-09-22 12:29PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 121 | 209 | 53.13% |
| WBA230929P00019000 | 2023-09-22 3:47PM EDT | 19.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 83 | 52 | 51.56% |
| WBA230929P00020000 | 2023-09-22 3:51PM EDT | 20.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 5,139 | 565 | 40.23% |
| WBA230929P00021000 | 2023-09-22 3:59PM EDT | 21.00 | 0.29 | 0.29 | 0.30 | +0.08 | +38.10% | 1,963 | 650 | 33.20% |
| WBA230929P00021500 | 2023-09-22 3:51PM EDT | 21.50 | 0.56 | 0.55 | 0.57 | +0.19 | +51.35% | 1,073 | 1,093 | 31.84% |
| WBA230929P00022000 | 2023-09-22 3:51PM EDT | 22.00 | 0.93 | 0.94 | 0.98 | +0.23 | +32.86% | 374 | 1,400 | 35.55% |
| WBA230929P00022500 | 2023-09-22 3:35PM EDT | 22.50 | 1.33 | 1.35 | 1.45 | +0.28 | +26.67% | 62 | 682 | 42.19% |
| WBA230929P00023000 | 2023-09-22 11:21AM EDT | 23.00 | 1.77 | 1.79 | 1.93 | +0.33 | +22.92% | 27 | 1,128 | 47.66% |
| WBA230929P00023500 | 2023-09-22 2:58PM EDT | 23.50 | 2.30 | 2.27 | 2.45 | +0.33 | +16.75% | 13 | 15 | 61.33% |
| WBA230929P00024000 | 2023-09-21 11:29AM EDT | 24.00 | 2.66 | 2.79 | 2.93 | +0.38 | +16.67% | 10 | 287 | 64.84% |
| WBA230929P00024500 | 2023-09-22 1:18PM EDT | 24.50 | 3.33 | 3.35 | 3.45 | +0.52 | +18.51% | 13 | 5 | 60.94% |
| WBA230929P00025000 | 2023-09-21 11:06AM EDT | 25.00 | 3.28 | 3.85 | 3.95 | 0.00 | - | 10 | 21 | 67.97% |
| WBA230929P00025500 | 2023-09-14 10:41AM EDT | 25.50 | 3.00 | 4.35 | 4.45 | 0.00 | - | - | - | 74.22% |
| WBA230929P00026000 | 2023-09-21 10:15AM EDT | 26.00 | 4.15 | 4.85 | 4.95 | 0.00 | - | 10 | 10 | 81.25% |
| WBA230929P00027000 | 2023-09-20 9:32AM EDT | 27.00 | 5.10 | 5.85 | 5.95 | 0.00 | - | 1 | 0 | 92.19% |
| WBA230929P00028000 | 2023-09-14 9:42AM EDT | 28.00 | 5.86 | 6.85 | 6.95 | 0.00 | - | 2 | 0 | 104.69% |
| WBA230929P00029000 | 2023-09-05 2:20PM EDT | 29.00 | 5.95 | 7.85 | 7.95 | 0.00 | - | 1 | 0 | 114.06% |
| WBA230929P00030000 | 2023-09-15 12:12PM EDT | 30.00 | 7.60 | 8.85 | 8.95 | 0.00 | - | 2 | 0 | 125.00% |
| WBA230929P00031000 | 2023-08-18 10:09AM EDT | 31.00 | 4.23 | 8.45 | 8.70 | 0.00 | - | 3 | 0 | 0.00% |
| WBA230929P00032000 | 2023-08-21 11:56AM EDT | 32.00 | 5.75 | 9.45 | 9.70 | 0.00 | - | 1 | 0 | 0.00% |
| WBA230929P00033000 | 2023-08-24 1:30PM EDT | 33.00 | 7.39 | 10.45 | 10.75 | 0.00 | - | 6 | 0 | 0.00% |
| WBA230929P00034000 | 2023-08-28 9:52AM EDT | 34.00 | 8.47 | 11.45 | 11.75 | 0.00 | - | - | 0 | 0.00% |
| WBA230929P00040000 | 2023-09-19 9:33AM EDT | 40.00 | 17.65 | 18.80 | 18.95 | 0.00 | - | 1 | 0 | 245.31% |
