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
56 051,58 -2 951,23 (-5,00 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524C00002500 | 2024-04-26 9:53AM EDT | 2.50 | 13.15 | 10.75 | 13.75 | 0.00 | - | 10 | 20 | 900.00% |
| CHWY240524C00012500 | 2024-04-11 1:26PM EDT | 12.50 | 5.93 | 2.30 | 2.77 | 0.00 | - | - | 5 | 77.54% |
| CHWY240524C00014000 | 2024-04-29 12:03PM EDT | 14.00 | 2.01 | 1.41 | 2.19 | 0.00 | - | 18 | 84 | 82.32% |
| CHWY240524C00014500 | 2024-04-26 2:09PM EDT | 14.50 | 1.82 | 0.37 | 2.33 | 0.00 | - | 2 | 3 | 70.70% |
| CHWY240524C00015000 | 2024-04-30 3:55PM EDT | 15.00 | 0.94 | 0.88 | 0.92 | -0.49 | -34.27% | 41 | 171 | 57.81% |
| CHWY240524C00015500 | 2024-04-30 3:41PM EDT | 15.50 | 0.78 | 0.66 | 0.71 | -0.23 | -22.77% | 18 | 62 | 57.72% |
| CHWY240524C00016000 | 2024-04-30 1:58PM EDT | 16.00 | 0.63 | 0.50 | 0.54 | -0.19 | -23.17% | 42 | 100 | 58.20% |
| CHWY240524C00016500 | 2024-04-30 3:54PM EDT | 16.50 | 0.40 | 0.37 | 0.40 | -0.20 | -33.33% | 290 | 331 | 58.20% |
| CHWY240524C00017000 | 2024-04-30 2:05PM EDT | 17.00 | 0.33 | 0.24 | 0.30 | -0.14 | -29.79% | 22 | 268 | 57.42% |
| CHWY240524C00017500 | 2024-04-30 1:59PM EDT | 17.50 | 0.24 | 0.19 | 0.22 | -0.05 | -17.24% | 9 | 328 | 58.79% |
| CHWY240524C00018000 | 2024-04-30 2:54PM EDT | 18.00 | 0.17 | 0.14 | 0.17 | -0.07 | -29.17% | 7 | 1,221 | 59.96% |
| CHWY240524C00018500 | 2024-04-30 3:36PM EDT | 18.50 | 0.12 | 0.09 | 0.13 | -0.05 | -29.41% | 7 | 365 | 60.16% |
| CHWY240524C00019000 | 2024-04-30 1:05PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 4 | 105 | 59.77% |
| CHWY240524C00019500 | 2024-04-26 11:52AM EDT | 19.50 | 0.14 | 0.04 | 0.08 | 0.00 | - | 11 | 130 | 61.72% |
| CHWY240524C00020000 | 2024-04-29 1:06PM EDT | 20.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 1 | 342 | 65.23% |
| CHWY240524C00020500 | 2024-04-29 3:09PM EDT | 20.50 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 74 | 70.70% |
| CHWY240524C00021000 | 2024-04-29 3:07PM EDT | 21.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 11 | 55 | 105.27% |
| CHWY240524C00021500 | 2024-04-29 9:30AM EDT | 21.50 | 0.05 | 0.02 | 0.75 | 0.00 | - | 10 | 37 | 123.83% |
| CHWY240524C00022000 | 2024-04-22 9:54AM EDT | 22.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 24 | 128.13% |
| CHWY240524C00022500 | 2024-04-18 11:35AM EDT | 22.50 | 0.07 | 0.01 | 0.75 | 0.00 | - | 1 | 74 | 133.01% |
| CHWY240524C00023000 | 2024-04-24 3:18PM EDT | 23.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 100 | 31 | 85.94% |
| CHWY240524C00024000 | 2024-04-12 2:49PM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 13 | 145.90% |
| CHWY240524C00025000 | 2024-04-15 10:42AM EDT | 25.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 127.73% |
| CHWY240524C00030000 | 2024-04-19 3:40PM EDT | 30.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 149.61% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524P00011500 | 2024-04-26 10:47AM EDT | 11.50 | 0.04 | 0.02 | 0.75 | 0.00 | - | 2 | 7 | 112.50% |
| CHWY240524P00012000 | 2024-04-30 2:38PM EDT | 12.00 | 0.04 | 0.04 | 0.08 | -0.06 | -60.00% | 3 | 62 | 57.03% |
| CHWY240524P00012500 | 2024-04-29 1:08PM EDT | 12.50 | 0.06 | 0.08 | 0.12 | 0.00 | - | 2 | 11 | 55.47% |
| CHWY240524P00013000 | 2024-04-29 2:10PM EDT | 13.00 | 0.11 | 0.15 | 0.19 | 0.00 | - | 2 | 197 | 54.88% |
| CHWY240524P00013500 | 2024-04-30 2:29PM EDT | 13.50 | 0.23 | 0.26 | 0.30 | +0.07 | +43.75% | 46 | 306 | 55.08% |
| CHWY240524P00014000 | 2024-04-30 3:36PM EDT | 14.00 | 0.36 | 0.40 | 0.45 | +0.09 | +33.33% | 14 | 935 | 54.69% |
| CHWY240524P00014500 | 2024-04-30 3:39PM EDT | 14.50 | 0.54 | 0.59 | 0.63 | +0.14 | +35.00% | 56 | 185 | 54.10% |
| CHWY240524P00015000 | 2024-04-30 3:35PM EDT | 15.00 | 0.75 | 0.83 | 0.87 | +0.21 | +38.89% | 4 | 315 | 54.00% |
| CHWY240524P00015500 | 2024-04-30 9:36AM EDT | 15.50 | 0.94 | 1.11 | 1.16 | +0.15 | +18.99% | 1 | 74 | 53.81% |
| CHWY240524P00016000 | 2024-04-26 2:20PM EDT | 16.00 | 0.98 | 1.39 | 2.46 | 0.00 | - | 14 | 131 | 84.38% |
| CHWY240524P00016500 | 2024-04-26 3:59PM EDT | 16.50 | 1.31 | 1.79 | 2.24 | 0.00 | - | 30 | 160 | 66.99% |
| CHWY240524P00017000 | 2024-04-29 9:52AM EDT | 17.00 | 1.55 | 2.04 | 2.28 | 0.00 | - | 15 | 44 | 57.42% |
| CHWY240524P00017500 | 2024-04-16 1:29PM EDT | 17.50 | 1.35 | 2.36 | 2.72 | 0.00 | - | 3 | 20 | 59.38% |
| CHWY240524P00018000 | 2024-04-30 11:53AM EDT | 18.00 | 2.74 | 3.00 | 3.20 | +0.36 | +15.13% | 1 | 23 | 51.56% |
| CHWY240524P00018500 | 2024-04-09 10:16AM EDT | 18.50 | 1.92 | 3.45 | 4.00 | 0.00 | - | - | 5 | 72.85% |
| CHWY240524P00019500 | 2024-04-29 9:47AM EDT | 19.50 | 3.10 | 4.20 | 5.70 | 0.00 | - | 5 | 7 | 106.64% |
| CHWY240524P00020000 | 2024-04-23 11:34AM EDT | 20.00 | 4.15 | 4.85 | 6.45 | 0.00 | - | 4 | 2 | 129.59% |
| CHWY240524P00023000 | 2024-04-08 9:55AM EDT | 23.00 | 5.70 | 7.85 | 9.70 | 0.00 | - | - | 1 | 173.05% |
