La bourse est fermée
Dow Jones
37 815,92 -570,17 (-1,49 %) Nasdaq
15 657,82 -325,26 (-2,04 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0672 -0,0053 (-0,49 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 494,94 -2 513,59 (-4,26 %)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00011000 | 2024-04-30 3:21PM EDT | 11.00 | 4.30 | 2.64 | 4.10 | -0.55 | -11.34% | 3 | 22 | 129.30% |
| CHWY240510C00012500 | 2024-04-26 9:55AM EDT | 12.50 | 3.25 | 1.35 | 3.90 | 0.00 | - | 1 | 0 | 91.02% |
| CHWY240510C00013000 | 2024-04-29 11:20AM EDT | 13.00 | 2.82 | 1.82 | 2.14 | 0.00 | - | 8 | 8 | 79.30% |
| CHWY240510C00013500 | 2024-04-30 1:07PM EDT | 13.50 | 1.95 | 1.58 | 1.67 | -0.32 | -14.10% | 7 | 45 | 62.11% |
| CHWY240510C00014000 | 2024-04-30 1:49PM EDT | 14.00 | 1.49 | 1.04 | 1.23 | -0.58 | -28.02% | 2 | 65 | 60.94% |
| CHWY240510C00014500 | 2024-04-30 3:59PM EDT | 14.50 | 0.86 | 0.81 | 0.86 | -0.61 | -41.50% | 158 | 21 | 54.49% |
| CHWY240510C00015000 | 2024-04-30 2:45PM EDT | 15.00 | 0.57 | 0.55 | 0.58 | -0.42 | -42.42% | 59 | 175 | 54.88% |
| CHWY240510C00015500 | 2024-04-30 3:56PM EDT | 15.50 | 0.38 | 0.34 | 0.37 | -0.34 | -47.22% | 144 | 75 | 54.49% |
| CHWY240510C00016000 | 2024-04-30 3:56PM EDT | 16.00 | 0.23 | 0.21 | 0.23 | -0.28 | -54.90% | 247 | 346 | 55.27% |
| CHWY240510C00016500 | 2024-04-30 3:46PM EDT | 16.50 | 0.15 | 0.11 | 0.14 | -0.15 | -50.00% | 63 | 825 | 55.08% |
| CHWY240510C00017000 | 2024-04-30 3:47PM EDT | 17.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 55 | 335 | 56.64% |
| CHWY240510C00017500 | 2024-04-30 3:29PM EDT | 17.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 26 | 398 | 60.94% |
| CHWY240510C00018000 | 2024-04-30 3:47PM EDT | 18.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 61 | 785 | 64.84% |
| CHWY240510C00018500 | 2024-04-29 3:46PM EDT | 18.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 171 | 325 | 67.97% |
| CHWY240510C00019000 | 2024-04-30 10:49AM EDT | 19.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 4 | 275 | 75.00% |
| CHWY240510C00019500 | 2024-04-29 10:27AM EDT | 19.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 34 | 113 | 78.91% |
| CHWY240510C00020000 | 2024-04-30 11:31AM EDT | 20.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 7 | 299 | 82.81% |
| CHWY240510C00020500 | 2024-04-23 12:34PM EDT | 20.50 | 0.04 | 0.00 | 0.37 | 0.00 | - | 100 | 169 | 137.50% |
| CHWY240510C00021000 | 2024-04-29 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 1 | 84 | 175.00% |
| CHWY240510C00021500 | 2024-04-29 11:41AM EDT | 21.50 | 0.02 | 0.00 | 0.72 | 0.00 | - | 6 | 28 | 182.81% |
| CHWY240510C00022000 | 2024-04-16 12:40PM EDT | 22.00 | 0.06 | 0.00 | 0.27 | 0.00 | - | 2 | 62 | 147.27% |
| CHWY240510C00022500 | 2024-04-25 12:33PM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 2 | 104.69% |
| CHWY240510C00023000 | 2024-04-15 10:43AM EDT | 23.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 84 | 138.28% |
| CHWY240510C00024000 | 2024-04-11 3:59PM EDT | 24.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 9 | 219.92% |
| CHWY240510C00025000 | 2024-04-30 3:49PM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 54 | 232.42% |
| CHWY240510C00030000 | 2024-04-26 3:07PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 143.75% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510P00011500 | 2024-04-25 10:27AM EDT | 11.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 167.97% |
| CHWY240510P00012000 | 2024-04-26 10:42AM EDT | 12.00 | 0.02 | 0.01 | 0.15 | +0.01 | +100.00% | 10 | 27 | 92.19% |
| CHWY240510P00012500 | 2024-04-29 3:30PM EDT | 12.50 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 5 | 500 | 60.94% |
| CHWY240510P00013000 | 2024-04-30 1:19PM EDT | 13.00 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 10 | 86 | 56.64% |
| CHWY240510P00013500 | 2024-04-30 1:55PM EDT | 13.50 | 0.06 | 0.07 | 0.11 | +0.02 | +50.00% | 307 | 967 | 54.30% |
| CHWY240510P00014000 | 2024-04-30 3:58PM EDT | 14.00 | 0.18 | 0.17 | 0.20 | +0.07 | +63.64% | 48 | 239 | 54.10% |
| CHWY240510P00014500 | 2024-04-30 3:59PM EDT | 14.50 | 0.34 | 0.33 | 0.36 | +0.17 | +100.00% | 825 | 830 | 54.49% |
| CHWY240510P00015000 | 2024-04-30 3:57PM EDT | 15.00 | 0.54 | 0.54 | 0.56 | +0.20 | +58.82% | 50 | 988 | 52.54% |
| CHWY240510P00015500 | 2024-04-30 1:07PM EDT | 15.50 | 0.80 | 0.83 | 0.86 | +0.30 | +60.00% | 53 | 220 | 52.34% |
| CHWY240510P00016000 | 2024-04-30 2:12PM EDT | 16.00 | 0.97 | 1.18 | 1.22 | +0.21 | +27.63% | 25 | 212 | 51.76% |
| CHWY240510P00016500 | 2024-04-26 11:40AM EDT | 16.50 | 0.91 | 1.52 | 1.67 | 0.00 | - | 1 | 1,322 | 60.16% |
| CHWY240510P00017000 | 2024-04-30 3:31PM EDT | 17.00 | 1.87 | 1.95 | 2.12 | +0.51 | +37.50% | 11 | 2,264 | 63.28% |
| CHWY240510P00017500 | 2024-04-30 3:21PM EDT | 17.50 | 2.28 | 2.46 | 2.76 | +0.59 | +34.91% | 3 | 54 | 71.09% |
| CHWY240510P00018000 | 2024-04-26 10:17AM EDT | 18.00 | 2.06 | 2.93 | 4.10 | 0.00 | - | 4 | 55 | 138.28% |
| CHWY240510P00018500 | 2024-04-30 10:10AM EDT | 18.50 | 3.10 | 1.43 | 5.00 | +0.49 | +18.77% | 1 | 5 | 254.30% |
| CHWY240510P00019000 | 2024-04-29 10:48AM EDT | 19.00 | 3.10 | 1.97 | 5.45 | 0.00 | - | 1 | 25 | 261.13% |
| CHWY240510P00019500 | 2024-04-23 1:33PM EDT | 19.50 | 3.72 | 2.40 | 6.00 | 0.00 | - | 2 | 0 | 277.34% |
| CHWY240510P00020500 | 2024-04-23 12:25PM EDT | 20.50 | 4.69 | 3.65 | 6.35 | 0.00 | - | - | 0 | 228.32% |
| CHWY240510P00021000 | 2024-04-01 10:40AM EDT | 21.00 | 5.40 | 5.80 | 7.70 | 0.00 | - | - | 0 | 225.59% |
