Deutsche Märkte geschlossen

Walgreens Boots Alliance, Inc. (WBA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31,40-0,15 (-0,48%)
Börsenschluss: 04:00PM EDT
31,54 +0,14 (+0,45%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WBA221007C000240002022-09-22 9:49AM EDT24.009.287.307.600.00--5113.28%
WBA221007C000250002022-09-28 3:42PM EDT25.008.276.306.600.00-5098.44%
WBA221007C000260002022-09-30 1:18PM EDT26.005.705.305.65+5.70-2091.41%
WBA221007C000290002022-09-30 11:12AM EDT29.002.802.412.62+0.02+0.72%10813851.95%
WBA221007C000295002022-09-30 9:57AM EDT29.502.301.972.08+2.30-5650.98%
WBA221007C000300002022-09-30 3:50PM EDT30.001.581.531.65-0.22-12.22%10710347.85%
WBA221007C000305002022-09-30 1:50PM EDT30.501.401.151.24+1.40-18544.24%
WBA221007C000310002022-09-30 3:50PM EDT31.000.940.810.87-0.03-3.09%19111640.82%
WBA221007C000315002022-09-30 3:52PM EDT31.500.560.560.58+0.56-8814039.06%
WBA221007C000320002022-09-30 3:53PM EDT32.000.360.340.37-0.17-32.08%16217838.48%
WBA221007C000325002022-09-30 3:59PM EDT32.500.190.190.22-0.12-38.71%59538338.09%
WBA221007C000330002022-09-30 3:59PM EDT33.000.110.110.13-0.09-45.00%28764638.48%
WBA221007C000335002022-09-30 3:42PM EDT33.500.080.060.08-0.04-33.33%9019139.84%
WBA221007C000340002022-09-30 3:26PM EDT34.000.040.040.05-0.04-50.00%1701,84041.21%
WBA221007C000345002022-09-30 1:43PM EDT34.500.030.030.04-0.02-40.00%3239144.92%
WBA221007C000350002022-09-30 3:26PM EDT35.000.020.010.03-0.01-33.33%102,18447.66%
WBA221007C000355002022-09-30 12:53PM EDT35.500.020.010.02-0.01-33.33%211849.22%
WBA221007C000360002022-09-30 2:22PM EDT36.000.020.000.02+0.01+100.00%266453.13%
WBA221007C000365002022-09-29 3:48PM EDT36.500.020.000.020.00-82853.13%
WBA221007C000370002022-09-30 12:55PM EDT37.000.030.000.02+0.02+200.00%193,50456.25%
WBA221007C000375002022-09-28 1:06PM EDT37.500.010.000.030.00-3864.06%
WBA221007C000380002022-09-30 3:51PM EDT38.000.040.000.03+0.03+300.00%452367.97%
WBA221007C000385002022-09-21 10:51AM EDT38.500.030.000.030.00--271.88%
WBA221007C000390002022-09-30 2:24PM EDT39.000.020.000.020.00-163971.88%
WBA221007C000400002022-09-29 1:29PM EDT40.000.010.000.010.00-25371.88%
WBA221007C000410002022-09-26 9:52AM EDT41.000.010.000.030.00-11490.63%
WBA221007C000420002022-09-30 2:38PM EDT42.000.020.000.02-0.01-33.33%21092.19%
WBA221007C000440002022-09-22 10:33AM EDT44.000.030.000.040.00-1010114.06%
WBA221007C000450002022-09-16 3:46PM EDT45.000.010.000.060.00-11128.13%
WBA221007C000550002022-09-28 3:42PM EDT55.000.020.000.050.00-55181.25%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WBA221007P000250002022-09-16 11:53AM EDT25.000.090.000.080.00--194.53%
WBA221007P000260002022-09-29 10:21AM EDT26.000.030.000.02+0.03--165.63%
WBA221007P000270002022-08-30 10:38AM EDT27.000.050.020.030.00--1161.72%
WBA221007P000280002022-09-30 2:36PM EDT28.000.020.030.04-0.02-50.00%521752.34%
WBA221007P000285002022-09-30 1:31PM EDT28.500.030.040.05+0.03-151449.22%
WBA221007P000290002022-09-30 3:27PM EDT29.000.080.060.08-0.03-27.27%7712347.07%
WBA221007P000295002022-09-30 3:15PM EDT29.500.110.100.12+0.11-22871044.53%
WBA221007P000300002022-09-30 3:59PM EDT30.000.180.160.18-0.06-25.00%3248941.80%
WBA221007P000305002022-09-30 3:55PM EDT30.500.280.260.30-0.10-26.32%392541.31%
WBA221007P000310002022-09-30 3:59PM EDT31.000.430.410.44-0.04-8.51%4263138.87%
WBA221007P000315002022-09-30 3:56PM EDT31.500.670.620.65-0.01-1.47%11222737.21%
WBA221007P000320002022-09-30 1:38PM EDT32.000.770.910.97-0.18-18.95%2,5421,90538.48%
WBA221007P000325002022-09-30 3:08PM EDT32.501.201.261.34-0.07-5.51%1021,07239.65%
WBA221007P000330002022-09-30 3:51PM EDT33.001.621.661.75-0.19-10.50%1963740.43%
WBA221007P000335002022-09-30 2:25PM EDT33.501.912.032.25+0.63+49.22%1010448.05%
WBA221007P000340002022-09-30 2:36PM EDT34.002.422.542.69-0.14-5.47%1630647.66%
WBA221007P000345002022-09-29 3:58PM EDT34.502.983.053.250.00-681661.72%
WBA221007P000350002022-09-30 3:32PM EDT35.003.553.553.75+0.08+2.31%428752.34%
WBA221007P000355002022-09-30 2:05PM EDT35.503.854.054.20+1.28+49.81%41,81250.78%
WBA221007P000360002022-09-30 3:35PM EDT36.004.604.554.70+1.82+65.47%11323455.47%
WBA221007P000365002022-09-22 9:32AM EDT36.503.205.055.200.00--060.16%
WBA221007P000370002022-09-26 1:15PM EDT37.004.505.455.750.00-5191.99%
WBA221007P000375002022-09-27 9:30AM EDT37.504.546.006.250.00-1068.75%
WBA221007P000380002022-09-30 10:47AM EDT38.006.336.456.75+0.08+1.28%3350.00%
WBA221007P000385002022-09-29 2:39PM EDT38.507.117.007.20+7.11--050.00%
WBA221007P000390002022-08-31 3:20PM EDT39.003.857.457.650.00--090.63%
WBA221007P000400002022-09-27 10:22AM EDT40.007.008.408.750.00-180122.85%
WBA221007P000410002022-09-12 12:09PM EDT41.004.609.409.750.00--0132.23%
WBA221007P000420002022-09-09 3:46PM EDT42.005.6510.4510.750.00-2050.00%
WBA221007P000430002022-09-09 3:33PM EDT43.006.6511.4511.750.00-2050.00%
WBA221007P000460002022-08-30 10:20AM EDT46.0010.3913.9514.150.00--00.00%