La bourse ferme dans 3 h 59 min
CAC 40
8 062,76 -2,39 (-0,03 %) Euro Stoxx 50
4 965,74 -15,35 (-0,31 %) Dow Jones
38 386,09 +146,43 (+0,38 %) EUR/USD
1,0725 0,0000 (-0,00 %) Gold future
2 325,80 -31,90 (-1,35 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Chewy, Inc. (CHWY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240531C00012500 | 2024-04-26 10:30AM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| CHWY240531C00013000 | 2024-04-25 12:44PM EDT | 13.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CHWY240531C00014000 | 2024-04-26 9:48AM EDT | 14.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| CHWY240531C00014500 | 2024-04-29 12:44PM EDT | 14.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| CHWY240531C00015000 | 2024-04-29 3:36PM EDT | 15.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| CHWY240531C00015500 | 2024-04-26 1:19PM EDT | 15.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 110 | 180 | 0.00% |
| CHWY240531C00016000 | 2024-04-29 2:32PM EDT | 16.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 27 | 251 | 1.56% |
| CHWY240531C00016500 | 2024-04-29 3:23PM EDT | 16.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 122 | 6.25% |
| CHWY240531C00017000 | 2024-04-29 2:32PM EDT | 17.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 129 | 363 | 6.25% |
| CHWY240531C00017500 | 2024-04-29 11:16AM EDT | 17.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 60 | 730 | 12.50% |
| CHWY240531C00018000 | 2024-04-29 3:20PM EDT | 18.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 60 | 983 | 12.50% |
| CHWY240531C00018500 | 2024-04-29 3:36PM EDT | 18.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 69 | 303 | 12.50% |
| CHWY240531C00019000 | 2024-04-29 10:13AM EDT | 19.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 225 | 12.50% |
| CHWY240531C00019500 | 2024-04-29 3:44PM EDT | 19.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 25.00% |
| CHWY240531C00020000 | 2024-04-29 3:49PM EDT | 20.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 84 | 137 | 25.00% |
| CHWY240531C00020500 | 2024-04-29 3:26PM EDT | 20.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 25.00% |
| CHWY240531C00021000 | 2024-04-29 10:50AM EDT | 21.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 25.00% |
| CHWY240531C00021500 | 2024-04-11 3:32PM EDT | 21.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| CHWY240531C00022000 | 2024-04-29 2:25PM EDT | 22.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 25.00% |
| CHWY240531C00022500 | 2024-04-29 11:31AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 25.00% |
| CHWY240531C00023000 | 2024-04-29 10:10AM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| CHWY240531C00024000 | 2024-04-29 10:39AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| CHWY240531C00025000 | 2024-04-29 1:23PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| CHWY240531C00030000 | 2024-04-29 12:58PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240531P00011000 | 2024-04-25 2:25PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CHWY240531P00012000 | 2024-04-29 3:23PM EDT | 12.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 25.00% |
| CHWY240531P00012500 | 2024-04-29 3:36PM EDT | 12.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| CHWY240531P00013000 | 2024-04-29 3:23PM EDT | 13.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 24 | 47 | 12.50% |
| CHWY240531P00013500 | 2024-04-29 3:45PM EDT | 13.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 266 | 12.50% |
| CHWY240531P00014000 | 2024-04-29 10:48AM EDT | 14.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 784 | 12.50% |
| CHWY240531P00014500 | 2024-04-26 2:36PM EDT | 14.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 99 | 150 | 6.25% |
| CHWY240531P00015000 | 2024-04-29 10:31AM EDT | 15.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,900 | 6.25% |
| CHWY240531P00015500 | 2024-04-29 3:02PM EDT | 15.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 699 | 1.56% |
| CHWY240531P00016000 | 2024-04-29 12:24PM EDT | 16.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| CHWY240531P00016500 | 2024-04-26 2:36PM EDT | 16.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CHWY240531P00017000 | 2024-04-29 1:57PM EDT | 17.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 0.00% |
| CHWY240531P00017500 | 2024-04-25 3:30PM EDT | 17.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 46 | 0.00% |
| CHWY240531P00018000 | 2024-04-26 10:23AM EDT | 18.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| CHWY240531P00018500 | 2024-04-11 11:00AM EDT | 18.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CHWY240531P00019000 | 2024-04-23 1:33PM EDT | 19.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CHWY240531P00020000 | 2024-04-25 3:26PM EDT | 20.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| CHWY240531P00021500 | 2024-04-15 9:36AM EDT | 21.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240531P00022500 | 2024-04-12 10:47AM EDT | 22.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
