WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230602C00025000 | 2023-05-31 1:35PM EDT | 25.00 | 5.30 | 5.70 | 5.75 | 0.00 | - | 6 | 7 | 0.00% |
| WBA230602C00027000 | 2023-05-30 2:08PM EDT | 27.00 | 2.85 | 3.65 | 3.75 | 0.00 | - | 70 | 29 | 0.00% |
| WBA230602C00028000 | 2023-06-01 11:15AM EDT | 28.00 | 2.56 | 2.65 | 2.75 | 0.00 | - | 10 | 0 | 0.00% |
| WBA230602C00028500 | 2023-05-31 12:23PM EDT | 28.50 | 1.63 | 2.18 | 2.30 | 0.00 | - | 20 | 46 | 0.00% |
| WBA230602C00029000 | 2023-06-02 9:46AM EDT | 29.00 | 1.72 | 1.75 | 1.83 | +0.16 | +10.26% | 2 | 42 | 68.75% |
| WBA230602C00029500 | 2023-06-01 12:51PM EDT | 29.50 | 1.09 | 1.23 | 1.33 | 0.00 | - | 17 | 0 | 52.34% |
| WBA230602C00030000 | 2023-06-02 10:15AM EDT | 30.00 | 0.75 | 0.72 | 0.79 | +0.33 | +78.57% | 67 | 584 | 0.00% |
| WBA230602C00030500 | 2023-06-02 10:20AM EDT | 30.50 | 0.30 | 0.30 | 0.33 | +0.19 | +172.73% | 118 | 1,875 | 17.97% |
| WBA230602C00031000 | 2023-06-02 10:06AM EDT | 31.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 97 | 0 | 17.19% |
| WBA230602C00031500 | 2023-06-02 10:20AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,539 | 26.56% |
| WBA230602C00032000 | 2023-06-01 3:29PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 0 | 40.63% |
| WBA230602C00032500 | 2023-06-01 12:46PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 255 | 53.13% |
| WBA230602C00033000 | 2023-06-01 10:02AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 353 | 59.38% |
| WBA230602C00033500 | 2023-05-24 9:30AM EDT | 33.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 8 | 19 | 84.38% |
| WBA230602C00034000 | 2023-06-02 9:30AM EDT | 34.00 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 2 | 135 | 81.25% |
| WBA230602C00034500 | 2023-05-17 3:46PM EDT | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 80 | 106.25% |
| WBA230602C00035000 | 2023-06-01 3:03PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 35 | 100.00% |
| WBA230602C00035500 | 2023-05-22 9:41AM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 129.69% |
| WBA230602C00036000 | 2023-06-01 3:37PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 115 | 140.63% |
| WBA230602C00037000 | 2023-05-30 10:15AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 40 | 160.94% |
| WBA230602C00038000 | 2023-05-24 10:43AM EDT | 38.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 6 | 335 | 231.25% |
| WBA230602C00039000 | 2023-05-19 10:59AM EDT | 39.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 4 | 234.38% |
| WBA230602C00040000 | 2023-05-02 9:32AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| WBA230602C00045000 | 2023-05-22 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | - | 1 | 371.88% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA230602P00023000 | 2023-05-12 3:25PM EDT | 23.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | - | 1 | 317.19% |
| WBA230602P00025000 | 2023-05-26 3:47PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 175.00% |
| WBA230602P00026000 | 2023-05-26 12:32PM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 154.69% |
| WBA230602P00027000 | 2023-05-31 2:35PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 100 | 125.00% |
| WBA230602P00027500 | 2023-05-31 3:25PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 17 | 0 | 109.38% |
| WBA230602P00028000 | 2023-06-01 11:26AM EDT | 28.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 93.75% |
| WBA230602P00028500 | 2023-06-01 12:29PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 68.75% |
| WBA230602P00029000 | 2023-06-01 3:29PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 69 | 351 | 59.38% |
| WBA230602P00029500 | 2023-06-02 10:17AM EDT | 29.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 251 | 50.00% |
| WBA230602P00030000 | 2023-06-02 10:08AM EDT | 30.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 22 | 763 | 39.84% |
| WBA230602P00030500 | 2023-06-02 9:51AM EDT | 30.50 | 0.05 | 0.03 | 0.05 | -0.20 | -80.00% | 6 | 603 | 25.00% |
| WBA230602P00031000 | 2023-06-02 9:55AM EDT | 31.00 | 0.32 | 0.25 | 0.31 | -0.41 | -56.16% | 41 | 558 | 31.25% |
| WBA230602P00031500 | 2023-06-01 3:40PM EDT | 31.50 | 0.92 | 0.69 | 0.78 | -0.30 | -24.59% | 1 | 378 | 50.00% |
| WBA230602P00032000 | 2023-06-01 11:43AM EDT | 32.00 | 1.49 | 1.18 | 1.30 | 0.00 | - | 9 | 16 | 58.59% |
| WBA230602P00032500 | 2023-06-01 10:02AM EDT | 32.50 | 2.37 | 1.71 | 1.81 | 0.00 | - | 5 | 21 | 82.03% |
| WBA230602P00033000 | 2023-05-26 3:33PM EDT | 33.00 | 3.00 | 2.19 | 2.31 | 0.00 | - | 18 | 0 | 94.53% |
| WBA230602P00033500 | 2023-05-15 10:38AM EDT | 33.50 | 3.00 | 2.68 | 2.81 | 0.00 | - | - | 0 | 107.81% |
| WBA230602P00034000 | 2023-05-25 1:44PM EDT | 34.00 | 3.90 | 3.15 | 3.30 | 0.00 | - | 1 | 0 | 110.94% |
| WBA230602P00034500 | 2023-05-19 3:40PM EDT | 34.50 | 3.19 | 3.65 | 3.80 | 0.00 | - | 1 | 0 | 124.22% |
| WBA230602P00035000 | 2023-05-25 12:26PM EDT | 35.00 | 5.15 | 4.15 | 4.30 | 0.00 | - | 1 | 4 | 135.94% |
| WBA230602P00035500 | 2023-06-01 9:40AM EDT | 35.50 | 5.40 | 4.65 | 4.80 | 0.00 | - | 1 | 0 | 148.44% |
| WBA230602P00036000 | 2023-05-16 2:10PM EDT | 36.00 | 5.27 | 5.25 | 5.35 | 0.00 | - | 3 | 0 | 202.34% |
| WBA230602P00037000 | 2023-05-30 11:43AM EDT | 37.00 | 7.29 | 6.15 | 6.30 | 0.00 | - | 1 | 1 | 182.81% |
| WBA230602P00041000 | 2023-04-21 3:29PM EDT | 41.00 | 6.11 | 9.40 | 9.95 | 0.00 | - | 5 | 0 | 0.00% |
