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2019年12月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA191213C00049500 | 2019-11-25 9:58AM EST | 49.50 | 11.25 | 7.70 | 11.60 | 0.00 | - | 4 | 4 | 116.80% |
| WBA191213C00050500 | 2019-12-05 2:11PM EST | 50.50 | 8.30 | 6.45 | 10.60 | 0.00 | - | 1 | 1 | 98.24% |
| WBA191213C00054500 | 2019-11-18 12:09AM EST | 54.50 | 7.45 | 2.45 | 6.60 | 0.00 | - | - | - | 59.77% |
| WBA191213C00055000 | 2019-11-08 2:55PM EST | 55.00 | 4.75 | 1.95 | 5.85 | 0.00 | - | 1 | 0 | 129.59% |
| WBA191213C00055500 | 2019-12-05 10:20AM EST | 55.50 | 3.35 | 1.55 | 5.60 | 0.00 | - | 3 | 5 | 52.25% |
| WBA191213C00056000 | 2019-12-06 12:55PM EST | 56.00 | 3.39 | 2.21 | 3.30 | +0.99 | +41.25% | 112 | 137 | 56.84% |
| WBA191213C00056500 | 2019-12-06 3:45PM EST | 56.50 | 2.45 | 2.33 | 2.60 | +0.40 | +19.51% | 30 | 49 | 42.77% |
| WBA191213C00057000 | 2019-12-06 11:13AM EST | 57.00 | 2.38 | 1.46 | 2.42 | -0.83 | -25.86% | 10 | 117 | 49.46% |
| WBA191213C00057500 | 2019-12-06 3:52PM EST | 57.50 | 1.89 | 1.15 | 1.99 | +0.04 | +2.16% | 61 | 136 | 45.51% |
| WBA191213C00058000 | 2019-12-06 3:42PM EST | 58.00 | 1.27 | 0.91 | 1.58 | -0.29 | -18.59% | 8 | 38 | 41.55% |
| WBA191213C00058500 | 2019-12-06 3:59PM EST | 58.50 | 1.03 | 0.78 | 1.23 | -0.42 | -28.97% | 32 | 23 | 38.87% |
| WBA191213C00059000 | 2019-12-06 3:51PM EST | 59.00 | 0.80 | 0.56 | 0.90 | -0.15 | -15.79% | 37 | 70 | 35.74% |
| WBA191213C00059500 | 2019-12-06 3:47PM EST | 59.50 | 0.51 | 0.50 | 0.74 | -0.39 | -43.33% | 39 | 141 | 37.11% |
| WBA191213C00060000 | 2019-12-06 3:58PM EST | 60.00 | 0.41 | 0.35 | 0.56 | -0.23 | -35.94% | 146 | 224 | 36.72% |
| WBA191213C00060500 | 2019-12-06 3:58PM EST | 60.50 | 0.44 | 0.29 | 0.40 | +0.09 | +25.71% | 106 | 92 | 35.74% |
| WBA191213C00061000 | 2019-12-06 3:59PM EST | 61.00 | 0.26 | 0.25 | 0.37 | -0.04 | -13.33% | 65 | 1,369 | 39.26% |
| WBA191213C00061500 | 2019-12-06 3:52PM EST | 61.50 | 0.20 | 0.10 | 0.27 | -0.03 | -13.04% | 13 | 514 | 38.87% |
| WBA191213C00062000 | 2019-12-06 3:59PM EST | 62.00 | 0.21 | 0.04 | 0.25 | 0.00 | - | 59 | 332 | 41.90% |
| WBA191213C00062500 | 2019-12-06 2:30PM EST | 62.50 | 0.10 | 0.08 | 0.25 | -0.04 | -28.57% | 315 | 1,029 | 45.80% |
| WBA191213C00063000 | 2019-12-06 1:16PM EST | 63.00 | 0.12 | 0.05 | 0.24 | -0.04 | -25.00% | 4 | 245 | 49.02% |
| WBA191213C00064000 | 2019-12-06 1:59PM EST | 64.00 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 2 | 1,026 | 12.50% |
| WBA191213C00064500 | 2019-11-25 10:44AM EST | 64.50 | 0.12 | 0.00 | 0.25 | -0.35 | -74.47% | 1 | 31 | 50.59% |
| WBA191213C00065000 | 2019-11-29 11:50AM EST | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,068 | 25.00% |
| WBA191213C00066000 | 2019-12-03 10:32AM EST | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| WBA191213C00067000 | 2019-11-25 1:49PM EST | 67.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| WBA191213C00067500 | 2019-11-22 10:12AM EST | 67.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| WBA191213C00068000 | 2019-11-25 11:22AM EST | 68.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WBA191213C00070000 | 2019-11-25 12:27PM EST | 70.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 125 | 58.59% |
認沽盤範圍2019年12月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WBA191213P00048000 | 2019-11-05 1:40PM EST | 48.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 1 | 166.89% |
| WBA191213P00049500 | 2019-11-06 10:49AM EST | 49.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WBA191213P00050000 | 2019-12-03 10:39AM EST | 50.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 15 | 20 | 77.54% |
| WBA191213P00050500 | 2019-11-26 1:14PM EST | 50.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 1 | 73.63% |
| WBA191213P00051500 | 2019-11-26 9:30AM EST | 51.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| WBA191213P00052000 | 2019-11-25 10:11AM EST | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| WBA191213P00052500 | 2019-11-15 10:49AM EST | 52.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 25.00% |
| WBA191213P00053000 | 2019-12-03 10:14AM EST | 53.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 71 | 25.00% |
| WBA191213P00053500 | 2019-11-19 1:04PM EST | 53.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| WBA191213P00054000 | 2019-11-26 3:48PM EST | 54.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 31 | 43 | 55.86% |
| WBA191213P00054500 | 2019-11-26 1:14PM EST | 54.50 | 0.06 | 0.00 | 0.25 | -0.17 | -73.91% | 10 | 23 | 51.37% |
| WBA191213P00055000 | 2019-12-05 1:59PM EST | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 35 | 118 | 30.86% |
| WBA191213P00055500 | 2019-12-03 9:54AM EST | 55.50 | 0.38 | 0.00 | 0.25 | 0.00 | - | 12 | 85 | 42.19% |
| WBA191213P00056000 | 2019-12-06 3:58PM EST | 56.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | 20 | 68 | 31.64% |
| WBA191213P00056500 | 2019-12-06 1:43PM EST | 56.50 | 0.17 | 0.07 | 0.30 | -0.05 | -22.73% | 30 | 88 | 35.16% |
| WBA191213P00057000 | 2019-12-06 2:51PM EST | 57.00 | 0.18 | 0.14 | 0.41 | -0.20 | -52.63% | 27 | 92 | 34.67% |
| WBA191213P00057500 | 2019-12-06 3:43PM EST | 57.50 | 0.35 | 0.23 | 0.50 | -0.10 | -22.22% | 154 | 428 | 32.37% |
| WBA191213P00058000 | 2019-12-06 3:55PM EST | 58.00 | 0.55 | 0.41 | 0.79 | +0.02 | +3.77% | 244 | 117 | 36.08% |
| WBA191213P00058500 | 2019-12-06 3:42PM EST | 58.50 | 0.70 | 0.58 | 1.05 | -0.13 | -15.66% | 27 | 141 | 37.21% |
| WBA191213P00059000 | 2019-12-06 3:49PM EST | 59.00 | 1.29 | 0.78 | 1.36 | +0.39 | +43.33% | 103 | 260 | 38.77% |
| WBA191213P00059500 | 2019-12-06 3:29PM EST | 59.50 | 1.21 | 1.04 | 1.72 | 0.00 | - | 17 | 86 | 40.92% |
| WBA191213P00060000 | 2019-12-06 3:43PM EST | 60.00 | 1.79 | 1.35 | 2.16 | +0.32 | +21.77% | 78 | 1,995 | 45.07% |
| WBA191213P00060500 | 2019-12-04 10:07AM EST | 60.50 | 1.62 | 1.62 | 2.63 | 0.00 | - | 2 | 37 | 49.71% |
| WBA191213P00061000 | 2019-12-06 3:54PM EST | 61.00 | 2.51 | 2.03 | 3.10 | -0.70 | -21.81% | 8 | 20 | 54.00% |
| WBA191213P00061500 | 2019-12-06 3:46PM EST | 61.50 | 2.79 | 2.44 | 3.55 | -0.16 | -5.42% | 1 | 6 | 57.13% |
| WBA191213P00062000 | 2019-12-06 12:58PM EST | 62.00 | 3.15 | 2.42 | 5.30 | -0.40 | -11.27% | 4 | 33 | 53.81% |
| WBA191213P00062500 | 2019-12-06 11:13AM EST | 62.50 | 3.15 | 1.68 | 6.25 | +0.35 | +12.50% | 2 | 148 | 130.03% |
| WBA191213P00063000 | 2019-12-05 9:30AM EST | 63.00 | 4.15 | 2.16 | 6.55 | 0.00 | - | 1 | 42 | 128.47% |
| WBA191213P00064000 | 2019-11-26 10:32AM EST | 64.00 | 4.46 | 3.40 | 7.80 | 0.00 | - | 1 | 82 | 55.57% |
| WBA191213P00064500 | 2019-11-20 9:45AM EST | 64.50 | 4.20 | 3.75 | 8.00 | 0.00 | - | - | 4 | 142.09% |
| WBA191213P00065000 | 2019-12-04 10:59AM EST | 65.00 | 5.98 | 4.30 | 8.60 | 0.00 | - | 1 | 27 | 150.64% |
| WBA191213P00068000 | 2019-11-25 12:11AM EST | 68.00 | 7.10 | 7.60 | 11.20 | 0.00 | - | - | 1 | 55.47% |