Marchés français ouverture 4 h 56 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 838,45 +221,35 (+0,57 %) EUR/USD
1,0830 +0,0002 (+0,02 %) HANG SENG
18 941,33 -254,27 (-1,32 %) Bitcoin EUR
64 143,57 -666,48 (-1,03 %)
Chewy, Inc. (CHWY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628C00015000 | 2024-05-20 12:23PM EDT | 15.00 | 2.15 | 2.22 | 2.89 | 0.00 | - | 8 | 35 | 89.75% |
| CHWY240628C00016000 | 2024-05-22 9:57AM EDT | 16.00 | 2.28 | 0.59 | 2.17 | +0.35 | +18.13% | 1 | 11 | 57.52% |
| CHWY240628C00016500 | 2024-05-22 2:28PM EDT | 16.50 | 1.65 | 1.34 | 1.83 | -0.05 | -2.94% | 8 | 32 | 78.91% |
| CHWY240628C00017000 | 2024-05-22 3:49PM EDT | 17.00 | 1.50 | 1.20 | 1.48 | +0.03 | +2.04% | 33 | 1,444 | 77.15% |
| CHWY240628C00017500 | 2024-05-21 9:39AM EDT | 17.50 | 1.14 | 1.21 | 2.75 | 0.00 | - | 20 | 14 | 116.89% |
| CHWY240628C00018000 | 2024-05-22 1:30PM EDT | 18.00 | 1.15 | 1.00 | 1.12 | +0.05 | +4.55% | 1 | 36 | 80.57% |
| CHWY240628C00018500 | 2024-05-21 11:22AM EDT | 18.50 | 1.03 | 0.88 | 1.11 | 0.00 | - | 1 | 6 | 84.57% |
| CHWY240628C00019000 | 2024-05-20 3:34PM EDT | 19.00 | 0.72 | 0.74 | 1.39 | 0.00 | - | 3 | 23 | 95.02% |
| CHWY240628C00020000 | 2024-05-21 3:57PM EDT | 20.00 | 0.70 | 0.52 | 0.61 | 0.00 | - | 6 | 22 | 79.88% |
| CHWY240628C00021000 | 2024-05-21 3:02PM EDT | 21.00 | 0.44 | 0.37 | 0.45 | 0.00 | - | 3 | 36 | 79.98% |
| CHWY240628C00022000 | 2024-05-21 2:11PM EDT | 22.00 | 0.35 | 0.28 | 0.33 | 0.00 | - | 201 | 208 | 80.86% |
| CHWY240628C00023000 | 2024-05-22 3:06PM EDT | 23.00 | 0.21 | 0.20 | 0.31 | -0.03 | -12.50% | 1 | 5 | 84.38% |
| CHWY240628C00024000 | 2024-05-17 11:04AM EDT | 24.00 | 0.21 | 0.14 | 0.23 | 0.00 | - | 1 | 1 | 84.38% |
| CHWY240628C00025000 | 2024-05-22 3:04PM EDT | 25.00 | 0.13 | 0.11 | 0.17 | -0.02 | -13.33% | 1 | 13 | 85.16% |
| CHWY240628C00030000 | 2024-05-21 10:12AM EDT | 30.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 4 | 7 | 106.45% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628P00010000 | 2024-05-14 3:59PM EDT | 10.00 | 0.10 | 0.02 | 0.08 | 0.00 | - | - | 1 | 85.94% |
| CHWY240628P00010500 | 2024-05-14 1:02PM EDT | 10.50 | 0.08 | 0.04 | 0.95 | 0.00 | - | - | 1 | 141.41% |
| CHWY240628P00011000 | 2024-05-17 11:46AM EDT | 11.00 | 0.14 | 0.08 | 1.34 | 0.00 | - | 2 | 2 | 149.61% |
| CHWY240628P00011500 | 2024-05-20 12:04PM EDT | 11.50 | 0.16 | 0.14 | 0.38 | -0.03 | -15.79% | 15 | 23 | 96.48% |
| CHWY240628P00012000 | 2024-05-20 1:27PM EDT | 12.00 | 0.25 | 0.18 | 0.22 | 0.00 | - | 7 | 79 | 81.05% |
| CHWY240628P00012500 | 2024-05-22 1:05PM EDT | 12.50 | 0.25 | 0.18 | 0.51 | -0.09 | -26.47% | 29 | 236 | 87.11% |
| CHWY240628P00013000 | 2024-05-22 3:51PM EDT | 13.00 | 0.38 | 0.33 | 0.41 | -0.08 | -17.39% | 34 | 41 | 80.27% |
| CHWY240628P00013500 | 2024-05-20 12:21PM EDT | 13.50 | 0.18 | 0.31 | 0.52 | -0.39 | -68.42% | 4 | 26 | 74.80% |
| CHWY240628P00014000 | 2024-05-22 1:00PM EDT | 14.00 | 0.53 | 0.25 | 0.81 | -0.07 | -11.67% | 1 | 17 | 73.54% |
| CHWY240628P00014500 | 2024-05-22 9:57AM EDT | 14.50 | 0.60 | 0.73 | 0.80 | -0.25 | -29.41% | 8 | 80 | 78.03% |
| CHWY240628P00015000 | 2024-05-22 2:16PM EDT | 15.00 | 0.92 | 0.90 | 0.98 | -0.20 | -17.86% | 32 | 28 | 77.15% |
| CHWY240628P00015500 | 2024-05-22 3:37PM EDT | 15.50 | 1.14 | 0.95 | 1.75 | -0.13 | -10.24% | 72 | 71 | 87.01% |
| CHWY240628P00016000 | 2024-05-22 11:11AM EDT | 16.00 | 1.15 | 1.36 | 1.45 | -0.25 | -17.86% | 2 | 24 | 77.44% |
| CHWY240628P00016500 | 2024-05-22 2:16PM EDT | 16.50 | 1.60 | 1.56 | 1.77 | -0.25 | -13.51% | 1 | 24 | 77.05% |
| CHWY240628P00017000 | 2024-05-20 1:03PM EDT | 17.00 | 2.13 | 1.23 | 2.96 | 0.00 | - | 1 | 2 | 83.69% |
| CHWY240628P00017500 | 2024-05-10 10:31AM EDT | 17.50 | 2.82 | 2.05 | 3.90 | 0.00 | - | - | 4 | 110.94% |
| CHWY240628P00018000 | 2024-05-13 2:04PM EDT | 18.00 | 2.96 | 2.38 | 2.69 | 0.00 | - | 1 | 1 | 73.34% |
| CHWY240628P00018500 | 2024-05-17 1:22PM EDT | 18.50 | 3.20 | 2.88 | 3.70 | 0.00 | - | 4 | 4 | 93.36% |
