La bourse ferme dans 16 min
CAC 40
7 680,14 +109,94 (+1,45 %) Euro Stoxx 50
4 946,21 +60,76 (+1,24 %) Dow Jones
38 924,39 +89,53 (+0,23 %) EUR/USD
1,0716 -0,0032 (-0,30 %) Gold future
2 378,10 +31,20 (+1,33 %) Bitcoin EUR
60 568,72 -121,60 (-0,20 %)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:14AM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705C00011000 | 2024-06-11 11:56AM EDT | 11.00 | 11.55 | 14.75 | 15.80 | 0.00 | - | - | 1 | 291.80% |
| CHWY240705C00012000 | 2024-06-13 12:02PM EDT | 12.00 | 11.25 | 13.80 | 14.05 | 0.00 | - | 77 | 52 | 153.13% |
| CHWY240705C00012500 | 2024-06-13 12:41PM EDT | 12.50 | 10.60 | 13.25 | 14.10 | 0.00 | - | 7 | 8 | 235.16% |
| CHWY240705C00013000 | 2024-06-17 11:13AM EDT | 13.00 | 9.30 | 12.90 | 13.00 | 0.00 | - | 4 | 5 | 157.81% |
| CHWY240705C00013500 | 2024-06-18 1:14PM EDT | 13.50 | 12.25 | 12.30 | 12.80 | 0.00 | - | 9 | 9 | 185.94% |
| CHWY240705C00014000 | 2024-06-20 10:14AM EDT | 14.00 | 12.30 | 11.85 | 12.05 | +2.95 | +31.55% | 2 | 6 | 142.19% |
| CHWY240705C00014500 | 2024-05-30 3:06PM EDT | 14.50 | 7.55 | 11.30 | 11.80 | 0.00 | - | 14 | 4 | 168.36% |
| CHWY240705C00015000 | 2024-06-14 3:19PM EDT | 15.00 | 6.85 | 10.80 | 11.95 | 0.00 | - | 5 | 7 | 213.67% |
| CHWY240705C00015500 | 2024-05-29 9:32AM EDT | 15.50 | 3.86 | 10.30 | 11.15 | 0.00 | - | - | 2 | 182.81% |
| CHWY240705C00016000 | 2024-06-13 2:38PM EDT | 16.00 | 7.32 | 9.85 | 10.40 | 0.00 | - | 5 | 6 | 157.81% |
| CHWY240705C00016500 | 2024-06-14 3:46PM EDT | 16.50 | 5.45 | 9.40 | 10.30 | 0.00 | - | 5 | 36 | 180.66% |
| CHWY240705C00017000 | 2024-06-14 10:32AM EDT | 17.00 | 5.55 | 8.90 | 9.35 | 0.00 | - | 2 | 20 | 141.41% |
| CHWY240705C00017500 | 2024-06-03 12:07PM EDT | 17.50 | 9.00 | 8.30 | 8.95 | +4.20 | +87.50% | 1 | 5 | 133.59% |
| CHWY240705C00018000 | 2024-06-05 2:33PM EDT | 18.00 | 8.50 | 7.90 | 8.20 | +3.45 | +68.32% | 1 | 17 | 113.67% |
| CHWY240705C00018500 | 2024-06-17 12:00PM EDT | 18.50 | 3.84 | 7.35 | 8.45 | 0.00 | - | 22 | 51 | 149.61% |
| CHWY240705C00019000 | 2024-06-20 10:08AM EDT | 19.00 | 7.50 | 6.85 | 7.90 | -0.06 | -0.79% | 4 | 23 | 138.48% |
| CHWY240705C00019500 | 2024-06-20 10:40AM EDT | 19.50 | 6.65 | 6.40 | 7.35 | +0.30 | +4.72% | 6 | 57 | 129.88% |
| CHWY240705C00020000 | 2024-06-20 10:03AM EDT | 20.00 | 6.35 | 5.90 | 6.00 | +1.07 | +20.27% | 9 | 117 | 66.80% |
| CHWY240705C00020500 | 2024-06-13 11:48AM EDT | 20.50 | 2.86 | 5.25 | 6.35 | 0.00 | - | 6 | 18 | 106.84% |
| CHWY240705C00021000 | 2024-06-17 11:17AM EDT | 21.00 | 1.71 | 4.90 | 5.80 | 0.00 | - | 14 | 101 | 103.13% |
| CHWY240705C00021500 | 2024-06-18 2:43PM EDT | 21.50 | 4.00 | 4.40 | 4.90 | 0.00 | - | 2 | 19 | 77.73% |
| CHWY240705C00022000 | 2024-06-18 3:23PM EDT | 22.00 | 4.40 | 3.90 | 4.05 | 0.00 | - | 31 | 137 | 50.39% |
| CHWY240705C00023000 | 2024-06-18 3:53PM EDT | 23.00 | 2.44 | 3.05 | 3.25 | 0.00 | - | 36 | 232 | 56.74% |
| CHWY240705C00024000 | 2024-06-20 9:49AM EDT | 24.00 | 3.00 | 2.27 | 2.34 | +1.07 | +55.44% | 3 | 124 | 52.54% |
| CHWY240705C00025000 | 2024-06-20 10:21AM EDT | 25.00 | 1.54 | 1.61 | 1.70 | -0.21 | -12.00% | 4 | 191 | 53.81% |
| CHWY240705C00026000 | 2024-06-20 10:52AM EDT | 26.00 | 1.13 | 1.11 | 1.31 | -0.04 | -3.42% | 53 | 161 | 57.91% |
| CHWY240705C00026500 | 2024-06-20 10:45AM EDT | 26.50 | 1.06 | 0.91 | 0.97 | +0.11 | +11.58% | 87 | 325 | 55.37% |
| CHWY240705C00027500 | 2024-06-20 10:54AM EDT | 27.50 | 0.65 | 0.63 | 0.75 | -0.08 | -10.96% | 41 | 347 | 59.96% |
| CHWY240705C00028000 | 2024-06-20 10:34AM EDT | 28.00 | 0.63 | 0.54 | 0.57 | +0.01 | +1.61% | 10 | 139 | 60.06% |
| CHWY240705C00030000 | 2024-06-20 10:50AM EDT | 30.00 | 0.26 | 0.23 | 0.26 | -0.02 | -7.14% | 101 | 642 | 62.89% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705P00010000 | 2024-06-11 2:52PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 4 | 178.13% |
| CHWY240705P00011000 | 2024-05-28 10:45AM EDT | 11.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 162.50% |
| CHWY240705P00011500 | 2024-05-28 10:41AM EDT | 11.50 | 0.13 | 0.00 | 1.23 | 0.00 | - | 2 | 4 | 320.90% |
| CHWY240705P00012000 | 2024-06-20 10:22AM EDT | 12.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 10 | 435 | 174.22% |
| CHWY240705P00012500 | 2024-06-18 12:41PM EDT | 12.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 33 | 256.64% |
| CHWY240705P00013000 | 2024-05-24 11:35AM EDT | 13.00 | 0.37 | 0.01 | 0.75 | 0.00 | - | 10 | 10 | 244.92% |
| CHWY240705P00013500 | 2024-06-18 10:41AM EDT | 13.50 | 0.08 | 0.01 | 0.74 | 0.00 | - | 1 | 21 | 232.81% |
| CHWY240705P00014000 | 2024-06-18 10:41AM EDT | 14.00 | 0.09 | 0.01 | 0.75 | 0.00 | - | 1 | 79 | 222.66% |
| CHWY240705P00014500 | 2024-05-29 11:06AM EDT | 14.50 | 0.09 | 0.01 | 0.75 | 0.00 | - | 71 | 71 | 212.11% |
| CHWY240705P00015000 | 2024-06-18 2:54PM EDT | 15.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 10 | 8 | 201.95% |
| CHWY240705P00015500 | 2024-06-13 11:44AM EDT | 15.50 | 0.02 | 0.01 | 2.15 | 0.00 | - | 3 | 4 | 268.95% |
| CHWY240705P00016000 | 2024-06-05 2:35PM EDT | 16.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 7 | 8 | 182.62% |
| CHWY240705P00016500 | 2024-06-10 12:08PM EDT | 16.50 | 0.38 | 0.01 | 0.75 | 0.00 | - | 4 | 21 | 173.24% |
| CHWY240705P00017000 | 2024-06-13 3:45PM EDT | 17.00 | 0.02 | 0.01 | 0.54 | 0.00 | - | 3 | 12 | 150.39% |
| CHWY240705P00017500 | 2024-05-30 3:45PM EDT | 17.50 | 0.12 | 0.01 | 0.54 | 0.00 | - | 1 | 1 | 142.19% |
| CHWY240705P00018000 | 2024-06-20 9:44AM EDT | 18.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 14 | 23 | 85.94% |
| CHWY240705P00018500 | 2024-06-20 10:10AM EDT | 18.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 41 | 79.69% |
| CHWY240705P00019000 | 2024-06-20 10:50AM EDT | 19.00 | 0.20 | 0.01 | 0.75 | +0.15 | +300.00% | 3 | 24 | 129.88% |
| CHWY240705P00019500 | 2024-06-17 1:20PM EDT | 19.50 | 0.08 | 0.03 | 0.75 | 0.00 | - | 103 | 127 | 122.85% |
| CHWY240705P00020000 | 2024-06-18 11:46AM EDT | 20.00 | 0.04 | 0.02 | 0.56 | 0.00 | - | 34 | 42 | 104.69% |
| CHWY240705P00020500 | 2024-06-20 10:14AM EDT | 20.50 | 0.06 | 0.04 | 0.61 | -0.05 | -45.45% | 8 | 83 | 100.78% |
| CHWY240705P00021000 | 2024-06-18 12:30PM EDT | 21.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 119 | 205 | 62.50% |
| CHWY240705P00021500 | 2024-06-20 9:37AM EDT | 21.50 | 0.08 | 0.05 | 0.09 | -0.09 | -52.94% | 1 | 161 | 56.64% |
| CHWY240705P00022000 | 2024-06-20 10:47AM EDT | 22.00 | 0.10 | 0.09 | 0.12 | -0.03 | -23.08% | 6 | 1,785 | 56.25% |
| CHWY240705P00023000 | 2024-06-20 9:54AM EDT | 23.00 | 0.20 | 0.18 | 0.21 | -0.04 | -16.67% | 79 | 183 | 52.93% |
| CHWY240705P00024000 | 2024-06-20 10:50AM EDT | 24.00 | 0.37 | 0.35 | 0.40 | -0.14 | -27.45% | 73 | 855 | 51.37% |
| CHWY240705P00025000 | 2024-06-20 10:50AM EDT | 25.00 | 0.73 | 0.71 | 0.75 | -0.14 | -16.09% | 13 | 69 | 53.03% |
| CHWY240705P00026000 | 2024-06-20 10:50AM EDT | 26.00 | 1.19 | 1.19 | 1.46 | -0.41 | -25.62% | 2 | 13 | 59.08% |
