Deutsche Märkte geschlossen

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,29+0,74 (+1,71%)
Ab 01:42PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WBA220520C000250002022-05-10 10:01AM EDT25.0018.8519.1019.400.00-13255.47%
WBA220520C000275002022-05-09 2:35PM EDT27.5015.8016.6516.850.00-16196.09%
WBA220520C000300002022-05-16 10:59AM EDT30.0013.6514.0514.35+0.25+1.87%211164.06%
WBA220520C000325002022-05-09 2:12PM EDT32.5011.6511.6511.850.00-32134.38%
WBA220520C000350002022-05-06 3:52PM EDT35.008.709.109.350.00-126106.25%
WBA220520C000370002022-05-11 12:30PM EDT37.006.607.107.350.00-11384.77%
WBA220520C000375002022-05-12 10:26AM EDT37.505.696.606.850.00-11779.30%
WBA220520C000380002022-05-05 11:00AM EDT38.005.906.106.350.00--574.22%
WBA220520C000395002022-05-16 12:03AM EDT39.504.054.654.850.00--158.20%
WBA220520C000400002022-05-16 10:38AM EDT40.003.764.104.30+0.28+8.05%230735.94%
WBA220520C000405002022-05-16 12:59PM EDT40.503.403.703.85+0.43+14.48%13647.66%
WBA220520C000410002022-05-16 11:50AM EDT41.002.993.253.35+0.49+19.60%35942.58%
WBA220520C000415002022-05-16 12:40PM EDT41.502.412.762.85+0.44+22.34%15637.11%
WBA220520C000420002022-05-16 1:15PM EDT42.002.222.302.35+0.60+37.04%6141731.64%
WBA220520C000425002022-05-16 12:59PM EDT42.501.501.761.88+0.16+11.94%391,11129.49%
WBA220520C000430002022-05-16 1:05PM EDT43.001.171.281.44+0.15+14.71%16052928.22%
WBA220520C000435002022-05-16 1:14PM EDT43.500.920.951.02+0.25+37.31%15964625.88%
WBA220520C000440002022-05-16 1:24PM EDT44.000.660.640.68+0.21+46.67%50471225.20%
WBA220520C000445002022-05-16 1:25PM EDT44.500.410.410.42+0.13+46.43%52048824.90%
WBA220520C000450002022-05-16 1:26PM EDT45.000.230.240.24+0.04+21.05%1,3593,78624.81%
WBA220520C000455002022-05-16 1:26PM EDT45.500.130.110.14+0.03+30.00%30648925.88%
WBA220520C000460002022-05-16 1:24PM EDT46.000.070.060.07+0.02+40.00%10680025.98%
WBA220520C000465002022-05-16 12:09PM EDT46.500.050.040.05-0.02-28.57%5358028.52%
WBA220520C000470002022-05-16 1:07PM EDT47.000.030.030.040.00-664,83531.64%
WBA220520C000475002022-05-16 1:22PM EDT47.500.020.020.03-0.01-33.33%772,66834.38%
WBA220520C000480002022-05-16 1:19PM EDT48.000.020.020.03-0.01-33.33%556,20038.28%
WBA220520C000485002022-05-16 10:39AM EDT48.500.020.010.020.00-476539.45%
WBA220520C000490002022-05-16 12:27PM EDT49.000.010.010.02-0.01-50.00%1071042.97%
WBA220520C000495002022-05-16 10:38AM EDT49.500.010.000.02-0.02-66.67%217146.88%
WBA220520C000500002022-05-16 1:12PM EDT50.000.020.010.02+0.01+100.00%364,24250.00%
WBA220520C000510002022-05-16 10:47AM EDT51.000.010.000.02-0.03-75.00%11451.56%
WBA220520C000520002022-04-28 10:54AM EDT52.000.030.000.030.00-158160.94%
WBA220520C000525002022-05-13 1:50PM EDT52.500.010.000.030.00-169764.06%
WBA220520C000530002022-04-26 9:35AM EDT53.000.030.000.030.00--2267.19%
WBA220520C000550002022-05-16 12:13PM EDT55.000.010.000.03-0.01-50.00%135379.69%
WBA220520C000600002022-05-02 3:50PM EDT60.000.010.000.030.00-1113106.25%
WBA220520C000650002022-05-05 9:43AM EDT65.000.020.000.030.00-1128129.69%
WBA220520C000700002022-04-13 3:54PM EDT70.000.020.000.080.00-1516170.31%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WBA220520P000250002022-04-08 1:37PM EDT25.000.030.000.060.00-22212.50%
WBA220520P000275002022-03-24 2:47PM EDT27.500.030.000.120.00--1198.44%
WBA220520P000300002022-05-13 10:08AM EDT30.000.010.000.020.00-152131.25%
WBA220520P000325002022-05-10 9:34AM EDT32.500.020.000.010.00-310196.88%
WBA220520P000350002022-05-16 1:18PM EDT35.000.010.010.020.00-5848887.50%
WBA220520P000360002022-05-16 12:03AM EDT36.000.020.010.020.00--178.13%
WBA220520P000370002022-05-13 9:51AM EDT37.000.030.010.030.00-56971.88%
WBA220520P000375002022-05-16 9:38AM EDT37.500.020.010.03-0.01-33.33%260167.19%
WBA220520P000380002022-05-16 1:07PM EDT38.000.020.010.03-0.06-75.00%19062.50%
WBA220520P000385002022-05-16 12:03AM EDT38.500.060.010.030.00--2057.81%
WBA220520P000390002022-05-16 9:37AM EDT39.000.050.020.030.00-265355.47%
WBA220520P000395002022-05-16 10:32AM EDT39.500.040.020.03-0.03-42.86%1519350.78%
WBA220520P000400002022-05-16 1:17PM EDT40.000.050.040.05-0.04-44.44%1052,16751.17%
WBA220520P000405002022-05-16 12:46PM EDT40.500.060.050.06-0.12-66.67%3027948.83%
WBA220520P000410002022-05-16 1:07PM EDT41.000.070.060.07-0.13-65.00%32251544.92%
WBA220520P000415002022-05-16 1:23PM EDT41.500.100.100.11-0.18-64.29%541,30744.14%
WBA220520P000420002022-05-16 1:26PM EDT42.000.150.140.18-0.24-61.54%15560944.53%
WBA220520P000425002022-05-16 1:08PM EDT42.500.290.230.28-0.26-47.27%1933,89344.92%
WBA220520P000430002022-05-16 1:20PM EDT43.000.410.350.39-0.40-49.38%1671,55143.75%
WBA220520P000435002022-05-16 12:45PM EDT43.500.740.530.56-0.28-27.45%962,22844.04%
WBA220520P000440002022-05-16 1:25PM EDT44.000.780.770.81-0.71-47.65%1,08931946.09%
WBA220520P000445002022-05-16 1:19PM EDT44.501.151.061.13-0.65-36.11%329649.41%
WBA220520P000450002022-05-16 1:14PM EDT45.001.531.411.48-0.64-29.49%2812,98250.59%
WBA220520P000455002022-05-16 11:16AM EDT45.502.331.771.94-0.25-9.69%105455.08%
WBA220520P000460002022-05-13 2:52PM EDT46.003.272.212.380.00-24359.96%
WBA220520P000465002022-05-12 10:22AM EDT46.504.202.712.890.00-162767.77%
WBA220520P000470002022-05-16 10:38AM EDT47.003.743.203.35-0.31-7.65%117173.44%
WBA220520P000475002022-05-16 1:14PM EDT47.503.883.703.85-0.57-12.81%1669080.18%
WBA220520P000480002022-05-10 3:59PM EDT48.005.154.154.400.00-1586.72%
WBA220520P000485002022-05-06 2:48PM EDT48.505.354.704.850.00-1292.97%
WBA220520P000490002022-05-11 1:23PM EDT49.006.105.205.350.00-11498.93%
WBA220520P000495002022-05-10 3:00PM EDT49.506.555.655.850.00-333103.13%
WBA220520P000500002022-05-12 2:52PM EDT50.007.026.206.35-0.92-11.59%5319110.45%
WBA220520P000510002022-05-09 2:18PM EDT51.007.207.157.350.00-23119.53%
WBA220520P000520002022-05-06 9:41AM EDT52.008.608.208.350.00-24131.84%
WBA220520P000525002022-05-11 3:52PM EDT52.509.708.658.800.00-36111132.81%
WBA220520P000530002022-05-11 12:33PM EDT53.0010.059.159.400.00-28141.70%
WBA220520P000540002022-05-12 11:15AM EDT54.0011.4010.1510.300.00-146147.07%
WBA220520P000550002022-05-16 9:30AM EDT55.0011.8911.1511.35-0.46-3.72%139158.20%
WBA220520P000600002022-05-10 3:38PM EDT60.0017.2516.1516.350.00-113199.41%
WBA220520P000650002022-05-11 12:20PM EDT65.0021.7021.2021.350.00-215237.70%
WBA220520P000700002022-05-06 2:06PM EDT70.0026.5526.1026.300.00-11260.94%