Deutsche Märkte schließen in 5 Stunden 14 Minuten
DAX
17.715,17 -122,23 (-0,69%) Euro Stoxx 50
4.914,78 -21,79 (-0,44%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.394,50 -3,50 (-0,15%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.831,11 +3.036,02 (+5,25%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240419C00010000 | 2024-04-15 9:30AM EDT | 10.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA240419C00012500 | 2024-01-04 10:56AM EDT | 12.50 | 10.35 | 8.70 | 10.75 | 0.00 | - | 5 | 16 | 2,352.34% |
| WBA240419C00015000 | 2024-04-11 12:41PM EDT | 15.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WBA240419C00015500 | 2024-04-17 9:34AM EDT | 15.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WBA240419C00016000 | 2024-04-17 11:17AM EDT | 16.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| WBA240419C00016500 | 2024-04-18 3:02PM EDT | 16.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA240419C00017000 | 2024-04-18 2:11PM EDT | 17.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 0.00% |
| WBA240419C00017500 | 2024-04-18 3:59PM EDT | 17.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 0.00% |
| WBA240419C00018000 | 2024-04-18 3:57PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 12.50% |
| WBA240419C00018500 | 2024-04-18 3:32PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| WBA240419C00019000 | 2024-04-18 3:50PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| WBA240419C00019500 | 2024-04-18 3:52PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WBA240419C00020000 | 2024-04-18 3:05PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WBA240419C00020500 | 2024-04-18 12:12PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBA240419C00021000 | 2024-04-18 3:07PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| WBA240419C00021500 | 2024-04-17 3:46PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WBA240419C00022000 | 2024-04-18 9:33AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBA240419C00022500 | 2024-04-18 3:49PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WBA240419C00023000 | 2024-04-16 11:32AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBA240419C00023500 | 2024-04-17 11:49AM EDT | 23.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WBA240419C00024000 | 2024-04-18 12:51PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WBA240419C00024500 | 2024-04-18 11:24AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WBA240419C00025000 | 2024-04-17 3:31PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| WBA240419C00025500 | 2024-04-01 11:22AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WBA240419C00026000 | 2024-03-28 9:40AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WBA240419C00026500 | 2024-04-16 12:39PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBA240419C00027000 | 2024-04-02 9:30AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| WBA240419C00027500 | 2024-04-18 9:46AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WBA240419C00028000 | 2024-03-27 11:21AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WBA240419C00029000 | 2024-03-28 9:30AM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WBA240419C00030000 | 2024-04-18 10:10AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WBA240419C00032500 | 2024-04-18 10:34AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WBA240419C00035000 | 2024-04-12 2:16PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| WBA240419C00037500 | 2024-03-26 12:49PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| WBA240419C00040000 | 2024-03-19 11:24AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 474 | 550.00% |
| WBA240419C00042500 | 2024-04-01 9:31AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA240419P00010000 | 2024-02-26 2:54PM EDT | 10.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 3 | 30 | 562.50% |
| WBA240419P00012500 | 2024-03-28 3:43PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WBA240419P00013000 | 2024-03-28 9:30AM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WBA240419P00015000 | 2024-04-18 1:41PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| WBA240419P00015500 | 2024-04-10 10:02AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WBA240419P00016000 | 2024-04-16 10:01AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| WBA240419P00016500 | 2024-04-17 11:40AM EDT | 16.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| WBA240419P00017000 | 2024-04-18 3:51PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 25.00% |
| WBA240419P00017500 | 2024-04-18 3:57PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 3.13% |
| WBA240419P00018000 | 2024-04-18 3:53PM EDT | 18.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| WBA240419P00018500 | 2024-04-18 3:13PM EDT | 18.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| WBA240419P00019000 | 2024-04-18 3:57PM EDT | 19.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| WBA240419P00019500 | 2024-04-18 3:00PM EDT | 19.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WBA240419P00020000 | 2024-04-18 3:45PM EDT | 20.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| WBA240419P00020500 | 2024-04-18 3:03PM EDT | 20.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 0.00% |
| WBA240419P00021000 | 2024-04-18 3:03PM EDT | 21.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| WBA240419P00021500 | 2024-04-17 3:42PM EDT | 21.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| WBA240419P00022000 | 2024-04-17 3:42PM EDT | 22.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| WBA240419P00022500 | 2024-04-18 3:25PM EDT | 22.50 | 4.86 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 0.00% |
| WBA240419P00023000 | 2024-04-17 3:42PM EDT | 23.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| WBA240419P00023500 | 2024-04-17 3:31PM EDT | 23.50 | 5.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WBA240419P00024000 | 2024-04-03 2:48PM EDT | 24.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WBA240419P00025000 | 2024-04-18 11:09AM EDT | 25.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA240419P00026000 | 2024-03-22 3:33PM EDT | 26.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WBA240419P00027000 | 2024-03-20 2:06PM EDT | 27.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WBA240419P00027500 | 2024-04-18 12:07PM EDT | 27.50 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA240419P00028000 | 2024-04-10 10:21AM EDT | 28.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WBA240419P00029000 | 2024-03-27 3:37PM EDT | 29.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WBA240419P00030000 | 2024-03-26 2:37PM EDT | 30.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WBA240419P00032500 | 2024-03-26 2:37PM EDT | 32.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WBA240419P00035000 | 2024-01-23 4:13PM EDT | 35.00 | 12.38 | 12.30 | 14.80 | 0.00 | - | 60 | 12 | 0.00% |
| WBA240419P00037500 | 2024-01-04 12:28PM EDT | 37.50 | 13.60 | 14.15 | 16.95 | 0.00 | - | 12 | 9 | 0.00% |
| WBA240419P00040000 | 2024-01-04 12:33PM EDT | 40.00 | 16.10 | 15.15 | 17.65 | 0.00 | - | 20 | 11 | 0.00% |
| WBA240419P00042500 | 2024-01-04 12:34PM EDT | 42.50 | 18.60 | 19.40 | 20.60 | 0.00 | - | 20 | 0 | 0.00% |
