WBA - Walgreens Boots Alliance, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2020年1月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA200124C00050000 | 2020-01-15 3:17PM EST | 50.00 | 4.10 | 4.00 | 4.60 | 0.00 | - | 1 | 0 | 79.00% |
| WBA200124C00051000 | 2020-01-09 11:19AM EST | 51.00 | 3.55 | 3.30 | 3.55 | 0.00 | - | - | 0 | 72.95% |
| WBA200124C00052000 | 2020-01-13 3:21PM EST | 52.00 | 2.50 | 2.01 | 2.54 | 0.00 | - | - | 0 | 63.87% |
| WBA200124C00052500 | 2020-01-10 3:43PM EST | 52.50 | 1.92 | 1.60 | 2.00 | 0.00 | - | 2 | 0 | 53.71% |
| WBA200124C00053000 | 2020-01-14 9:30AM EST | 53.00 | 1.53 | 1.64 | 1.75 | 0.00 | - | 2 | 0 | 54.30% |
| WBA200124C00053500 | 2020-01-17 3:29PM EST | 53.50 | 1.14 | 0.82 | 1.32 | 0.00 | - | 15 | 0 | 50.20% |
| WBA200124C00054000 | 2020-01-17 3:43PM EST | 54.00 | 0.80 | 0.56 | 0.75 | 0.00 | - | 22 | 0 | 36.13% |
| WBA200124C00054500 | 2020-01-17 3:57PM EST | 54.50 | 0.48 | 0.15 | 0.50 | 0.00 | - | 308 | 0 | 34.23% |
| WBA200124C00055000 | 2020-01-17 3:58PM EST | 55.00 | 0.31 | 0.20 | 0.27 | 0.00 | - | 497 | 0 | 30.47% |
| WBA200124C00055500 | 2020-01-17 3:58PM EST | 55.50 | 0.19 | 0.15 | 0.30 | 0.00 | - | 213 | 0 | 38.87% |
| WBA200124C00056000 | 2020-01-17 3:58PM EST | 56.00 | 0.10 | 0.03 | 0.17 | -0.04 | -28.57% | 182 | 0 | 36.52% |
| WBA200124C00056500 | 2020-01-17 3:42PM EST | 56.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 23 | 0 | 31.45% |
| WBA200124C00057000 | 2020-01-17 3:57PM EST | 57.00 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 700 | 0 | 35.94% |
| WBA200124C00057500 | 2020-01-16 2:55PM EST | 57.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 42.58% |
| WBA200124C00058000 | 2020-01-15 12:02PM EST | 58.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 0 | 40.63% |
| WBA200124C00058500 | 2020-01-15 12:02PM EST | 58.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 0 | 44.53% |
| WBA200124C00059000 | 2020-01-09 11:23AM EST | 59.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 0 | 53.52% |
| WBA200124C00059500 | 2020-01-10 3:36PM EST | 59.50 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 0 | 71.88% |
| WBA200124C00060000 | 2020-01-17 12:42PM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 52.73% |
| WBA200124C00060500 | 2020-01-10 3:12PM EST | 60.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 71.29% |
| WBA200124C00061000 | 2020-01-17 10:06AM EST | 61.00 | 0.03 | 0.00 | 0.08 | -0.03 | -50.00% | 1 | 0 | 62.11% |
| WBA200124C00061500 | 2020-01-13 10:53AM EST | 61.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 81.25% |
| WBA200124C00062000 | 2020-01-10 11:34AM EST | 62.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 61.72% |
| WBA200124C00062500 | 2020-01-13 12:51PM EST | 62.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 5 | 0 | 70.31% |
| WBA200124C00063000 | 2020-01-16 2:31PM EST | 63.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 1 | 0 | 79.30% |
| WBA200124C00063500 | 2020-01-08 11:58AM EST | 63.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 81.25% |
| WBA200124C00064000 | 2020-01-07 12:44PM EST | 64.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 99.61% |
| WBA200124C00064500 | 2020-01-08 12:47PM EST | 64.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 6 | 0 | 103.13% |
| WBA200124C00065000 | 2020-01-08 9:30AM EST | 65.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 71.88% |
| WBA200124C00066000 | 2020-01-07 3:56PM EST | 66.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | - | 0 | 113.28% |
| WBA200124C00070000 | 2020-01-07 2:52PM EST | 70.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 138.67% |
認沽盤範圍2020年1月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA200124P00045000 | 2020-01-14 1:21PM EST | 45.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 16 | 0 | 106.64% |
| WBA200124P00050000 | 2020-01-16 11:33AM EST | 50.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 41.41% |
| WBA200124P00051000 | 2020-01-17 2:52PM EST | 51.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 9 | 0 | 32.42% |
| WBA200124P00051500 | 2020-01-16 6:36PM EST | 51.50 | 0.04 | - | 0.05 | 0.00 | - | - | - | 29.10% |
| WBA200124P00052000 | 2020-01-17 11:54AM EST | 52.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 0 | 26.37% |
| WBA200124P00052500 | 2020-01-17 3:09PM EST | 52.50 | 0.06 | 0.01 | 0.11 | 0.00 | - | 15 | 0 | 24.32% |
| WBA200124P00053000 | 2020-01-17 3:14PM EST | 53.00 | 0.12 | 0.10 | 0.17 | 0.00 | - | 15 | 0 | 21.78% |
| WBA200124P00053500 | 2020-01-17 3:58PM EST | 53.50 | 0.21 | 0.19 | 0.25 | 0.00 | - | 115 | 0 | 18.26% |
| WBA200124P00054000 | 2020-01-21 9:30AM EST | 54.00 | 0.37 | 0.30 | 0.49 | +0.01 | +2.78% | 6 | 0 | 18.75% |
| WBA200124P00054500 | 2020-01-17 3:59PM EST | 54.50 | 0.62 | 0.57 | 0.65 | -0.08 | -11.43% | 182 | 0 | 8.40% |
| WBA200124P00055000 | 2020-01-17 3:50PM EST | 55.00 | 0.85 | 0.79 | 1.09 | 0.00 | - | 228 | 0 | 0.00% |
| WBA200124P00055500 | 2020-01-17 3:37PM EST | 55.50 | 1.24 | 1.21 | 1.53 | 0.00 | - | 6 | 0 | 0.00% |
| WBA200124P00056000 | 2020-01-17 3:18PM EST | 56.00 | 1.65 | 1.42 | 1.98 | 0.00 | - | 23 | 0 | 0.00% |
| WBA200124P00056500 | 2020-01-17 3:15PM EST | 56.50 | 2.10 | 2.07 | 2.44 | 0.00 | - | 5 | 0 | 0.00% |
| WBA200124P00057000 | 2020-01-16 11:56AM EST | 57.00 | 2.75 | 2.29 | 2.99 | 0.00 | - | 15 | 0 | 0.00% |
| WBA200124P00057500 | 2020-01-16 1:31PM EST | 57.50 | 3.01 | 2.79 | 3.50 | 0.00 | - | 17 | 0 | 0.00% |
| WBA200124P00058000 | 2020-01-13 2:16PM EST | 58.00 | 3.75 | 3.25 | 4.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA200124P00058500 | 2020-01-17 2:16PM EST | 58.50 | 3.89 | 3.75 | 4.50 | 0.00 | - | 2 | 0 | 0.00% |
| WBA200124P00059000 | 2020-01-16 10:47AM EST | 59.00 | 4.55 | 4.25 | 5.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA200124P00059500 | 2020-01-08 11:53AM EST | 59.50 | 3.85 | 4.75 | 5.50 | 0.00 | - | 4 | 0 | 0.00% |
| WBA200124P00060000 | 2020-01-17 3:37PM EST | 60.00 | 5.63 | 5.25 | 6.00 | 0.00 | - | 1 | 0 | 0.00% |
| WBA200124P00061000 | 2020-01-07 11:38AM EST | 61.00 | 2.83 | 6.10 | 7.35 | 0.00 | - | - | 0 | 88.48% |
| WBA200124P00064000 | 2020-01-08 12:09PM EST | 64.00 | 8.40 | 9.10 | 10.45 | 0.00 | - | - | 0 | 123.24% |
| WBA200124P00065000 | 2020-01-07 12:30PM EST | 65.00 | 5.95 | 10.10 | 11.35 | 0.00 | - | - | 0 | 119.92% |