La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 107,87 +320,44 (+0,54 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240726C00020000 | 2024-06-20 2:46PM EDT | 20.00 | 6.00 | 4.40 | 7.80 | 0.00 | - | 1 | 9 | 88.09% |
| CHWY240726C00020500 | 2024-06-20 10:29AM EDT | 20.50 | 5.85 | 4.40 | 7.35 | 0.00 | - | 1 | 7 | 95.51% |
| CHWY240726C00021000 | 2024-06-18 11:43AM EDT | 21.00 | 5.47 | 4.15 | 5.70 | 0.00 | - | 2 | 11 | 66.99% |
| CHWY240726C00021500 | 2024-06-17 10:20AM EDT | 21.50 | 1.70 | 3.20 | 5.25 | 0.00 | - | 10 | 26 | 50.20% |
| CHWY240726C00022000 | 2024-06-20 9:34AM EDT | 22.00 | 4.48 | 2.29 | 5.00 | 0.00 | - | 1 | 22 | 101.07% |
| CHWY240726C00022500 | 2024-06-18 1:02PM EDT | 22.50 | 4.04 | 2.99 | 4.55 | 0.00 | - | 22 | 105 | 65.43% |
| CHWY240726C00023000 | 2024-06-21 3:30PM EDT | 23.00 | 2.83 | 2.76 | 3.50 | -0.42 | -12.92% | 31 | 132 | 53.61% |
| CHWY240726C00023500 | 2024-06-21 1:31PM EDT | 23.50 | 2.34 | 2.66 | 3.10 | -1.26 | -35.00% | 2 | 336 | 56.93% |
| CHWY240726C00024000 | 2024-06-20 3:13PM EDT | 24.00 | 2.67 | 2.12 | 2.74 | +0.30 | +12.66% | 1 | 29 | 52.05% |
| CHWY240726C00024500 | 2024-06-18 10:58AM EDT | 24.50 | 1.85 | 1.21 | 2.45 | 0.00 | - | 12 | 15 | 62.50% |
| CHWY240726C00025000 | 2024-06-21 3:43PM EDT | 25.00 | 1.70 | 1.76 | 2.13 | -0.60 | -26.09% | 18 | 73 | 54.59% |
| CHWY240726C00025500 | 2024-06-21 3:57PM EDT | 25.50 | 1.73 | 1.57 | 1.80 | +0.08 | +4.85% | 57 | 49 | 54.05% |
| CHWY240726C00026000 | 2024-06-21 3:54PM EDT | 26.00 | 1.36 | 0.77 | 1.64 | -0.48 | -26.09% | 34 | 30 | 59.62% |
| CHWY240726C00026500 | 2024-06-21 2:21PM EDT | 26.50 | 1.08 | 1.21 | 1.51 | -0.12 | -10.00% | 17 | 29 | 57.03% |
| CHWY240726C00027000 | 2024-06-21 3:04PM EDT | 27.00 | 0.86 | 0.64 | 1.51 | -0.30 | -25.86% | 23 | 136 | 53.56% |
| CHWY240726C00027500 | 2024-06-21 3:04PM EDT | 27.50 | 0.74 | 0.88 | 1.27 | -0.36 | -32.73% | 19 | 13 | 58.84% |
| CHWY240726C00028000 | 2024-06-21 3:12PM EDT | 28.00 | 0.73 | 0.58 | 1.00 | -0.12 | -14.12% | 3 | 18 | 53.86% |
| CHWY240726C00030000 | 2024-06-21 2:19PM EDT | 30.00 | 0.34 | 0.40 | 0.53 | -0.11 | -24.44% | 37 | 138 | 57.03% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240726P00017500 | 2024-06-17 1:29PM EDT | 17.50 | 0.07 | 0.00 | 2.15 | 0.00 | - | 8 | 9 | 146.19% |
| CHWY240726P00018000 | 2024-06-13 3:51PM EDT | 18.00 | 0.61 | 0.00 | 1.31 | 0.00 | - | 1 | 3 | 114.65% |
| CHWY240726P00019000 | 2024-06-17 10:37AM EDT | 19.00 | 0.27 | 0.01 | 2.18 | 0.00 | - | 5 | 9 | 125.20% |
| CHWY240726P00019500 | 2024-06-18 11:17AM EDT | 19.50 | 0.13 | 0.03 | 0.45 | 0.00 | - | 6 | 107 | 68.95% |
| CHWY240726P00020000 | 2024-06-21 3:57PM EDT | 20.00 | 0.11 | 0.05 | 0.18 | -0.01 | -8.33% | 102 | 17 | 52.93% |
| CHWY240726P00020500 | 2024-06-17 11:17AM EDT | 20.50 | 0.60 | 0.11 | 1.20 | 0.00 | - | 2 | 10 | 83.30% |
| CHWY240726P00021000 | 2024-06-20 1:47PM EDT | 21.00 | 0.29 | 0.16 | 0.41 | 0.00 | - | 1 | 25 | 57.13% |
| CHWY240726P00021500 | 2024-06-21 12:39PM EDT | 21.50 | 0.34 | 0.19 | 0.55 | -0.06 | -15.00% | 3 | 13 | 57.03% |
| CHWY240726P00022000 | 2024-06-21 1:56PM EDT | 22.00 | 0.36 | 0.21 | 0.48 | -0.14 | -28.00% | 1 | 149 | 50.39% |
| CHWY240726P00022500 | 2024-06-21 11:50AM EDT | 22.50 | 0.65 | 0.25 | 0.56 | 0.00 | - | 116 | 107 | 55.27% |
| CHWY240726P00023000 | 2024-06-21 3:33PM EDT | 23.00 | 0.51 | 0.53 | 0.84 | -0.22 | -30.14% | 34 | 41 | 54.59% |
| CHWY240726P00026000 | 2024-06-20 3:38PM EDT | 26.00 | 1.99 | 1.25 | 2.54 | 0.00 | - | 10 | 23 | 50.88% |
| CHWY240726P00027500 | 2024-06-18 10:23AM EDT | 27.50 | 3.30 | 2.39 | 3.90 | 0.00 | - | 5 | 5 | 60.21% |
