Deutsche Märkte öffnen in 8 Stunden 30 Minuten
Nikkei 225
30.526,88 -711,06 (-2,28%) Dow Jones 30
33.129,55 +127,17 (+0,39%) Bitcoin EUR
26.350,58 +360,82 (+1,39%) CMC Crypto 200
589,12 +4,96 (+0,85%) Nasdaq Compositive
13.236,01 +176,54 (+1,35%) S&P 500
4.263,75 +34,30 (+0,81%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA231006C00016000 | 2023-08-31 3:23PM EDT | 16.00 | 9.34 | 6.15 | 6.35 | 0.00 | - | 4 | 4 | 210.94% |
| WBA231006C00018000 | 2023-09-25 10:52AM EDT | 18.00 | 3.20 | 4.20 | 4.55 | 0.00 | - | 1 | 2 | 157.81% |
| WBA231006C00019000 | 2023-10-03 11:08AM EDT | 19.00 | 3.60 | 3.10 | 3.40 | 0.00 | - | 48 | 179 | 133.98% |
| WBA231006C00019500 | 2023-10-03 11:12AM EDT | 19.50 | 3.09 | 2.67 | 2.89 | 0.00 | - | 2 | 7 | 114.06% |
| WBA231006C00020000 | 2023-10-03 11:12AM EDT | 20.00 | 2.61 | 2.22 | 2.40 | 0.00 | - | 4 | 76 | 67.19% |
| WBA231006C00020500 | 2023-10-02 12:29PM EDT | 20.50 | 1.80 | 1.67 | 1.84 | 0.00 | - | 6 | 517 | 67.19% |
| WBA231006C00021000 | 2023-10-04 3:55PM EDT | 21.00 | 1.32 | 1.24 | 1.35 | -0.30 | -18.52% | 43 | 3,187 | 54.69% |
| WBA231006C00021500 | 2023-10-04 2:40PM EDT | 21.50 | 0.79 | 0.77 | 0.87 | -0.35 | -30.70% | 35 | 739 | 42.58% |
| WBA231006C00022000 | 2023-10-04 3:58PM EDT | 22.00 | 0.43 | 0.37 | 0.46 | -0.23 | -34.85% | 816 | 3,740 | 36.52% |
| WBA231006C00022500 | 2023-10-04 3:49PM EDT | 22.50 | 0.18 | 0.16 | 0.18 | -0.17 | -48.57% | 757 | 1,868 | 33.59% |
| WBA231006C00023000 | 2023-10-04 3:59PM EDT | 23.00 | 0.05 | 0.05 | 0.07 | -0.08 | -61.54% | 421 | 10,633 | 36.72% |
| WBA231006C00023500 | 2023-10-04 3:50PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 686 | 2,756 | 41.41% |
| WBA231006C00024000 | 2023-10-04 3:48PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 114 | 4,118 | 48.44% |
| WBA231006C00024500 | 2023-10-03 1:13PM EDT | 24.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 123 | 586 | 67.97% |
| WBA231006C00025000 | 2023-10-04 3:29PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 4,469 | 62.50% |
| WBA231006C00025500 | 2023-09-29 3:58PM EDT | 25.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 65.63% |
| WBA231006C00026000 | 2023-10-04 9:52AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,275 | 71.88% |
| WBA231006C00027000 | 2023-10-04 9:52AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 227 | 87.50% |
| WBA231006C00028000 | 2023-09-29 3:52PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 187 | 109.38% |
| WBA231006C00029000 | 2023-09-26 2:37PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 147 | 189 | 125.00% |
| WBA231006C00030000 | 2023-09-08 3:39PM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 51 | 70 | 153.13% |
| WBA231006C00031000 | 2023-08-28 12:57PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 1 | 159.38% |
| WBA231006C00038000 | 2023-09-21 2:55PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 212.50% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA231006P00017000 | 2023-09-27 11:20AM EDT | 17.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 4 | 14 | 175.00% |
| WBA231006P00017500 | 2023-09-27 12:40PM EDT | 17.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 1 | 159.38% |
| WBA231006P00018000 | 2023-09-27 1:39PM EDT | 18.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 28 | 34 | 143.75% |
| WBA231006P00018500 | 2023-09-28 10:54AM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 326 | 96.88% |
| WBA231006P00019000 | 2023-10-02 2:08PM EDT | 19.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 204 | 100.00% |
| WBA231006P00019500 | 2023-10-02 3:30PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 16 | 71.88% |
| WBA231006P00020000 | 2023-10-04 2:52PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 705 | 64.06% |
| WBA231006P00020500 | 2023-10-04 3:25PM EDT | 20.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 628 | 976 | 57.03% |
| WBA231006P00021000 | 2023-10-04 3:47PM EDT | 21.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1,153 | 1,856 | 45.31% |
| WBA231006P00021500 | 2023-10-04 3:41PM EDT | 21.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1,736 | 2,450 | 38.67% |
| WBA231006P00022000 | 2023-10-04 3:45PM EDT | 22.00 | 0.15 | 0.12 | 0.17 | +0.03 | +25.00% | 769 | 2,009 | 36.52% |
| WBA231006P00022500 | 2023-10-04 3:21PM EDT | 22.50 | 0.40 | 0.35 | 0.44 | +0.11 | +37.93% | 459 | 835 | 40.04% |
| WBA231006P00023000 | 2023-10-04 3:57PM EDT | 23.00 | 0.73 | 0.73 | 0.81 | +0.18 | +32.73% | 79 | 790 | 42.19% |
| WBA231006P00023500 | 2023-10-04 3:23PM EDT | 23.50 | 1.33 | 1.20 | 1.31 | +0.44 | +49.44% | 4 | 87 | 58.20% |
| WBA231006P00024000 | 2023-09-29 12:31PM EDT | 24.00 | 1.74 | 1.65 | 1.82 | 0.00 | - | 9 | 26 | 50.78% |
| WBA231006P00024500 | 2023-09-28 2:02PM EDT | 24.50 | 3.59 | 2.12 | 2.35 | 0.00 | - | 1 | 1 | 61.72% |
| WBA231006P00025000 | 2023-10-03 11:31AM EDT | 25.00 | 2.43 | 2.64 | 2.85 | 0.00 | - | 2 | 18 | 77.34% |
| WBA231006P00026000 | 2023-09-21 3:38PM EDT | 26.00 | 4.45 | 3.65 | 3.85 | 0.00 | - | 1 | 0 | 99.61% |
| WBA231006P00027000 | 2023-09-12 9:42AM EDT | 27.00 | 5.15 | 4.60 | 4.85 | 0.00 | - | 1 | 2 | 101.56% |
| WBA231006P00028000 | 2023-09-01 3:34PM EDT | 28.00 | 4.44 | 5.70 | 5.80 | 0.00 | - | 12 | 0 | 136.72% |
| WBA231006P00029000 | 2023-09-06 12:22PM EDT | 29.00 | 6.60 | 6.65 | 6.95 | 0.00 | - | 1 | 0 | 178.91% |
| WBA231006P00030000 | 2023-09-29 12:13PM EDT | 30.00 | 7.73 | 7.65 | 7.80 | 0.00 | - | 2 | 0 | 146.88% |
| WBA231006P00031000 | 2023-09-21 9:40AM EDT | 31.00 | 9.35 | 8.65 | 8.90 | 0.00 | - | 2 | 0 | 200.00% |
| WBA231006P00036000 | 2023-10-02 9:39AM EDT | 36.00 | 14.00 | 13.65 | 13.85 | 0.00 | - | 1 | 0 | 250.00% |
