Marchés français ouverture 1 h 50 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 626,08 -6,94 (-0,02 %) EUR/USD
1,0722 +0,0015 (+0,14 %) HANG SENG
18 021,56 -313,76 (-1,71 %) Bitcoin EUR
60 207,53 -685,07 (-1,13 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240712C00012000 | 2024-06-10 11:57AM EDT | 12.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712C00015000 | 2024-06-17 12:03PM EDT | 15.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712C00017500 | 2024-06-12 1:00PM EDT | 17.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712C00018000 | 2024-06-11 11:49AM EDT | 18.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240712C00018500 | 2024-06-17 2:01PM EDT | 18.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240712C00019000 | 2024-06-18 12:14PM EDT | 19.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712C00019500 | 2024-05-30 9:43AM EDT | 19.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712C00020000 | 2024-06-18 12:39PM EDT | 20.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240712C00020500 | 2024-06-18 9:40AM EDT | 20.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712C00021000 | 2024-06-20 9:56AM EDT | 21.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CHWY240712C00021500 | 2024-06-18 11:08AM EDT | 21.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHWY240712C00022000 | 2024-06-20 1:25PM EDT | 22.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CHWY240712C00022500 | 2024-06-20 10:03AM EDT | 22.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240712C00023000 | 2024-06-18 10:06AM EDT | 23.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240712C00023500 | 2024-06-20 12:28PM EDT | 23.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHWY240712C00024000 | 2024-06-20 10:48AM EDT | 24.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240712C00024500 | 2024-06-20 9:43AM EDT | 24.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240712C00025000 | 2024-06-20 11:22AM EDT | 25.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CHWY240712C00025500 | 2024-06-20 3:57PM EDT | 25.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.03% |
| CHWY240712C00026000 | 2024-06-20 1:29PM EDT | 26.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| CHWY240712C00026500 | 2024-06-20 11:22AM EDT | 26.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| CHWY240712C00027500 | 2024-06-20 3:41PM EDT | 27.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| CHWY240712C00030000 | 2024-06-20 2:04PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240712P00017500 | 2024-06-05 12:36PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CHWY240712P00018000 | 2024-06-17 11:32AM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHWY240712P00018500 | 2024-06-11 10:22AM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CHWY240712P00019000 | 2024-06-20 10:50AM EDT | 19.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHWY240712P00019500 | 2024-06-11 1:00PM EDT | 19.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHWY240712P00020000 | 2024-06-20 12:12PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| CHWY240712P00020500 | 2024-06-18 3:59PM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHWY240712P00021000 | 2024-06-20 3:33PM EDT | 21.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| CHWY240712P00021500 | 2024-06-20 2:13PM EDT | 21.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| CHWY240712P00022000 | 2024-06-20 1:33PM EDT | 22.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| CHWY240712P00022500 | 2024-06-20 3:53PM EDT | 22.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2,592 | 0 | 12.50% |
| CHWY240712P00023000 | 2024-06-20 1:39PM EDT | 23.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CHWY240712P00023500 | 2024-06-20 12:36PM EDT | 23.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CHWY240712P00024000 | 2024-06-20 3:42PM EDT | 24.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CHWY240712P00024500 | 2024-06-20 11:06AM EDT | 24.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHWY240712P00025000 | 2024-06-20 1:32PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
