Deutsche Märkte öffnen in 4 Stunden 3 Minuten

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,08-0,07 (-0,17%)
Börsenschluss: 04:00PM EDT
42,26 +0,18 (+0,43%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WBA220527C000300002022-05-20 12:48PM EDT30.009.8711.9512.150.00-38196.88%
WBA220527C000350002022-05-20 1:04PM EDT35.004.966.957.150.00-11117.97%
WBA220527C000360002022-05-19 9:58AM EDT36.004.355.956.150.00--5102.73%
WBA220527C000380002022-05-20 10:53AM EDT38.002.594.004.250.00-4466.41%
WBA220527C000385002022-05-20 10:53AM EDT38.502.183.453.750.00-4451.56%
WBA220527C000390002022-05-23 12:36PM EDT39.003.302.953.250.00-3773.44%
WBA220527C000395002022-05-24 12:53PM EDT39.502.152.532.75-0.58-21.25%21064.45%
WBA220527C000400002022-05-24 1:31PM EDT40.001.772.062.24-0.55-23.71%17254.49%
WBA220527C000405002022-05-24 3:44PM EDT40.501.701.581.84-0.10-5.56%28454.88%
WBA220527C000410002022-05-24 3:38PM EDT41.001.251.231.34-0.20-13.79%1542844.34%
WBA220527C000415002022-05-24 3:39PM EDT41.500.900.860.98-0.16-15.09%1544942.97%
WBA220527C000420002022-05-24 3:58PM EDT42.000.590.570.64-0.11-15.71%11046639.45%
WBA220527C000425002022-05-24 3:53PM EDT42.500.360.330.39-0.05-12.20%11371637.70%
WBA220527C000430002022-05-24 3:59PM EDT43.000.200.170.22-0.07-25.93%3281,17336.72%
WBA220527C000435002022-05-24 3:59PM EDT43.500.100.090.12-0.05-33.33%731,01936.72%
WBA220527C000440002022-05-24 3:58PM EDT44.000.050.050.07-0.01-16.67%4997838.28%
WBA220527C000445002022-05-24 1:25PM EDT44.500.020.030.04-0.03-60.00%441839.45%
WBA220527C000450002022-05-24 11:26AM EDT45.000.030.020.03-0.02-40.00%402,91842.97%
WBA220527C000455002022-05-24 2:56PM EDT45.500.020.010.030.00-3036048.83%
WBA220527C000460002022-05-24 3:54PM EDT46.000.020.010.030.00-5972750.78%
WBA220527C000465002022-05-23 3:40PM EDT46.500.020.010.030.00-3536055.47%
WBA220527C000470002022-05-24 11:36AM EDT47.000.010.010.020.00-3053557.81%
WBA220527C000475002022-05-23 3:22PM EDT47.500.020.000.020.00-253859.38%
WBA220527C000480002022-05-24 1:13PM EDT48.000.010.010.02-0.02-66.67%4116167.19%
WBA220527C000485002022-05-24 1:37PM EDT48.500.010.000.030.00-14671.88%
WBA220527C000490002022-05-24 3:55PM EDT49.000.030.000.02+0.02+200.00%9016171.88%
WBA220527C000500002022-05-23 1:55PM EDT50.000.010.000.030.00-301,11284.38%
WBA220527C000510002022-05-18 9:36AM EDT51.000.030.000.030.00-235492.19%
WBA220527C000520002022-05-23 9:34AM EDT52.000.010.000.030.00-3103100.00%
WBA220527C000530002022-05-18 9:39AM EDT53.000.030.000.060.00--2118.75%
WBA220527C000550002022-05-24 3:26PM EDT55.000.010.010.040.00-236131.25%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WBA220527P000300002022-05-20 3:35PM EDT30.000.010.000.010.00-414137.50%
WBA220527P000335002022-05-20 2:24PM EDT33.500.020.000.010.00-60360396.88%
WBA220527P000340002022-05-20 10:33AM EDT34.000.070.000.110.00-11127.34%
WBA220527P000350002022-05-20 3:00PM EDT35.000.050.000.010.00-11319681.25%
WBA220527P000355002022-05-20 1:34PM EDT35.500.070.000.140.00-11110.16%
WBA220527P000360002022-05-23 3:43PM EDT36.000.010.000.020.00-161175.00%
WBA220527P000365002022-05-24 2:01PM EDT36.500.010.000.03-0.14-93.33%10273.44%
WBA220527P000370002022-05-24 1:43PM EDT37.000.020.010.02-0.02-50.00%12367.19%
WBA220527P000375002022-05-24 2:06PM EDT37.500.020.010.03-0.01-33.33%111164.06%
WBA220527P000380002022-05-24 11:57AM EDT38.000.030.010.03-0.01-25.00%289057.81%
WBA220527P000385002022-05-24 2:12PM EDT38.500.030.030.04-0.01-25.00%208756.64%
WBA220527P000390002022-05-24 3:32PM EDT39.000.040.040.05-0.03-42.86%2323552.34%
WBA220527P000395002022-05-24 3:25PM EDT39.500.080.060.07-0.01-11.11%29325750.39%
WBA220527P000400002022-05-24 3:55PM EDT40.000.110.080.11-0.02-15.38%2956048.44%
WBA220527P000405002022-05-24 3:42PM EDT40.500.150.130.17-0.05-25.00%8376046.29%
WBA220527P000410002022-05-24 2:38PM EDT41.000.250.210.25-0.02-7.41%2801,11443.46%
WBA220527P000415002022-05-24 3:38PM EDT41.500.370.320.370.00-12113140.82%
WBA220527P000420002022-05-24 3:38PM EDT42.000.580.500.57-0.05-7.94%8822740.04%
WBA220527P000425002022-05-24 10:03AM EDT42.500.890.750.84+0.09+11.25%1921039.65%
WBA220527P000430002022-05-24 2:29PM EDT43.001.311.081.20+0.15+12.93%447741.41%
WBA220527P000435002022-05-24 9:31AM EDT43.501.711.391.64+0.19+12.50%43646.29%
WBA220527P000440002022-05-24 2:09PM EDT44.002.261.872.16+0.41+22.16%614757.13%
WBA220527P000445002022-05-23 11:10AM EDT44.502.652.392.56+0.11+4.33%1454.69%
WBA220527P000450002022-05-24 3:38PM EDT45.003.002.913.10+0.17+6.01%117154.30%
WBA220527P000455002022-05-24 10:49AM EDT45.504.063.403.60-1.36-25.09%11359.77%
WBA220527P000460002022-05-24 3:38PM EDT46.004.053.904.10-0.05-1.22%173166.02%
WBA220527P000465002022-05-19 10:00AM EDT46.506.204.304.600.00--459.38%
WBA220527P000470002022-05-23 10:14AM EDT47.005.404.805.150.00-91272.27%
WBA220527P000475002022-05-20 11:18AM EDT47.507.205.355.600.00-1177.73%
WBA220527P000480002022-05-19 9:56AM EDT48.007.705.856.100.00-11182.81%
WBA220527P000500002022-05-19 12:45PM EDT50.009.707.858.300.00-10126.95%
WBA220527P000520002022-04-26 9:58AM EDT52.007.159.8510.250.00--0142.97%
WBA220527P000530002022-05-16 12:03AM EDT53.009.9510.8511.150.00--1139.45%
WBA220527P000540002022-05-19 9:43AM EDT54.0014.0011.8512.150.00--1148.44%
WBA220527P000550002022-05-20 9:57AM EDT55.0014.4112.8513.100.00-52147.66%
WBA220527P000650002022-05-19 10:58AM EDT65.0024.9022.8523.100.00-11220.31%