La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 470,36 +459,65 (+0,78 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621C00002500 | 2024-03-20 2:29PM EDT | 2.50 | 14.45 | 11.45 | 15.25 | 0.00 | - | 1 | 122 | 193.75% |
| CHWY240621C00005000 | 2024-04-11 9:48AM EDT | 5.00 | 12.80 | 9.80 | 11.60 | 0.00 | - | 2 | 55 | 295.70% |
| CHWY240621C00007500 | 2024-04-17 9:36AM EDT | 7.50 | 9.25 | 8.30 | 9.60 | 0.00 | - | 1 | 34 | 188.48% |
| CHWY240621C00010000 | 2024-04-25 3:13PM EDT | 10.00 | 5.35 | 5.95 | 6.10 | 0.00 | - | 6 | 77 | 89.26% |
| CHWY240621C00012500 | 2024-04-25 12:56PM EDT | 12.50 | 3.60 | 3.75 | 5.40 | +0.50 | +16.13% | 1 | 251 | 118.56% |
| CHWY240621C00015000 | 2024-04-26 3:27PM EDT | 15.00 | 2.10 | 2.10 | 2.14 | +0.29 | +16.02% | 145 | 2,479 | 70.02% |
| CHWY240621C00017500 | 2024-04-26 3:59PM EDT | 17.50 | 1.05 | 1.03 | 1.05 | +0.18 | +20.69% | 336 | 8,216 | 67.87% |
| CHWY240621C00020000 | 2024-04-26 3:16PM EDT | 20.00 | 0.46 | 0.46 | 0.49 | +0.07 | +17.95% | 182 | 5,347 | 67.48% |
| CHWY240621C00022500 | 2024-04-26 3:35PM EDT | 22.50 | 0.21 | 0.21 | 0.23 | +0.05 | +31.25% | 181 | 2,278 | 68.75% |
| CHWY240621C00025000 | 2024-04-26 3:22PM EDT | 25.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 6 | 7,732 | 70.90% |
| CHWY240621C00027500 | 2024-04-26 12:48PM EDT | 27.50 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 3 | 7,654 | 74.61% |
| CHWY240621C00030000 | 2024-04-26 2:11PM EDT | 30.00 | 0.07 | 0.02 | 0.06 | +0.03 | +75.00% | 5 | 2,482 | 77.73% |
| CHWY240621C00032500 | 2024-04-24 12:38PM EDT | 32.50 | 0.02 | 0.02 | 0.15 | 0.00 | - | 1,472 | 3,888 | 95.70% |
| CHWY240621C00035000 | 2024-04-26 11:42AM EDT | 35.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 3 | 5,902 | 89.06% |
| CHWY240621C00037500 | 2024-04-26 10:19AM EDT | 37.50 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 2 | 520 | 95.31% |
| CHWY240621C00040000 | 2024-04-25 12:29PM EDT | 40.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 60 | 1,881 | 114.84% |
| CHWY240621C00042500 | 2024-04-26 1:45PM EDT | 42.50 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 60 | 249 | 101.56% |
| CHWY240621C00045000 | 2024-04-04 1:31PM EDT | 45.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 30 | 472 | 121.88% |
| CHWY240621C00047500 | 2024-04-26 10:19AM EDT | 47.50 | 0.01 | 0.00 | 0.24 | -0.11 | -91.67% | 3 | 520 | 140.63% |
| CHWY240621C00050000 | 2024-04-09 1:23PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 461 | 128.91% |
| CHWY240621C00055000 | 2024-04-11 2:28PM EDT | 55.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 6 | 672 | 137.50% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621P00002500 | 2023-11-14 11:30AM EDT | 2.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 1 | 559.77% |
| CHWY240621P00005000 | 2024-03-04 12:18PM EDT | 5.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 5 | 35 | 154.69% |
| CHWY240621P00007500 | 2024-04-10 9:41AM EDT | 7.50 | 0.07 | 0.01 | 0.00 | 0.00 | - | 5 | 64 | 75.00% |
| CHWY240621P00010000 | 2024-04-26 3:12PM EDT | 10.00 | 0.07 | 0.05 | 0.10 | -0.07 | -50.00% | 7 | 2,175 | 72.27% |
| CHWY240621P00012500 | 2024-04-26 12:33PM EDT | 12.50 | 0.37 | 0.36 | 0.40 | -0.11 | -22.92% | 24 | 5,312 | 68.46% |
| CHWY240621P00015000 | 2024-04-26 3:20PM EDT | 15.00 | 1.18 | 1.15 | 1.17 | -0.26 | -18.06% | 130 | 7,040 | 64.84% |
| CHWY240621P00017500 | 2024-04-26 3:57PM EDT | 17.50 | 2.57 | 2.55 | 2.59 | -0.46 | -15.18% | 141 | 5,949 | 62.40% |
| CHWY240621P00020000 | 2024-04-26 3:57PM EDT | 20.00 | 4.49 | 3.30 | 4.55 | -0.51 | -10.20% | 49 | 3,070 | 62.79% |
| CHWY240621P00022500 | 2024-04-26 11:20AM EDT | 22.50 | 6.65 | 6.70 | 7.80 | -1.05 | -13.64% | 2 | 3,369 | 92.87% |
| CHWY240621P00025000 | 2024-04-26 11:32AM EDT | 25.00 | 9.05 | 8.55 | 9.25 | -0.20 | -2.16% | 21 | 1,235 | 68.16% |
| CHWY240621P00027500 | 2024-04-25 2:51PM EDT | 27.50 | 12.45 | 9.45 | 11.75 | 0.00 | - | 854 | 1,071 | 78.91% |
| CHWY240621P00030000 | 2024-04-25 2:50PM EDT | 30.00 | 15.45 | 12.35 | 14.20 | 0.00 | - | 640 | 323 | 77.73% |
| CHWY240621P00032500 | 2024-04-12 10:58AM EDT | 32.50 | 14.75 | 16.35 | 16.75 | 0.00 | - | 1 | 1 | 96.88% |
| CHWY240621P00035000 | 2024-04-12 10:43AM EDT | 35.00 | 17.30 | 19.10 | 20.25 | 0.00 | - | 21 | 0 | 148.83% |
| CHWY240621P00037500 | 2024-04-12 10:38AM EDT | 37.50 | 19.80 | 21.50 | 23.85 | 0.00 | - | 18 | 0 | 189.26% |
| CHWY240621P00040000 | 2024-04-12 10:54AM EDT | 40.00 | 22.25 | 24.10 | 24.25 | 0.00 | - | 10 | 0 | 93.75% |
| CHWY240621P00042500 | 2024-04-12 9:55AM EDT | 42.50 | 24.80 | 25.35 | 28.05 | 0.00 | - | 1 | 0 | 110.94% |
| CHWY240621P00045000 | 2023-09-15 9:43AM EDT | 45.00 | 24.07 | 27.80 | 28.15 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240621P00047500 | 2023-12-29 4:35PM EDT | 47.50 | 23.76 | 27.00 | 29.70 | 0.00 | - | 9 | 19 | 0.00% |
| CHWY240621P00050000 | 2023-12-26 10:58AM EDT | 50.00 | 25.56 | 29.15 | 31.85 | 0.00 | - | 26 | 0 | 0.00% |
| CHWY240621P00055000 | 2024-04-04 1:43PM EDT | 55.00 | 38.30 | 37.40 | 41.05 | 0.00 | - | 1 | 1 | 142.19% |
