Marchés français ouverture 3 h 18 min
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 666,78 +86,02 (+0,21 %) EUR/USD
1,0789 +0,0001 (+0,01 %) HANG SENG
18 020,82 +42,25 (+0,24 %) Bitcoin EUR
54 699,79 -1 833,76 (-3,24 %)
Chewy, Inc. (CHWY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Options d’achatpour9 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240809C00019000 | 2024-06-28 9:54AM EDT | 19.00 | 8.19 | 4.85 | 5.80 | 0.00 | - | 5 | 0 | 61.33% |
| CHWY240809C00020000 | 2024-07-03 9:53AM EDT | 20.00 | 5.65 | 4.55 | 5.10 | +0.05 | +0.89% | 10 | 1 | 78.71% |
| CHWY240809C00025000 | 2024-07-03 11:57AM EDT | 25.00 | 2.10 | 2.06 | 2.26 | -0.53 | -20.15% | 13 | 0 | 83.15% |
| CHWY240809C00025500 | 2024-07-02 2:44PM EDT | 25.50 | 2.50 | 1.91 | 2.12 | 0.00 | - | 9 | 0 | 84.62% |
| CHWY240809C00026000 | 2024-07-03 10:09AM EDT | 26.00 | 2.56 | 1.77 | 1.98 | +0.70 | +37.63% | 2 | 115 | 85.79% |
| CHWY240809C00026500 | 2024-07-03 11:17AM EDT | 26.50 | 1.86 | 1.67 | 1.85 | -0.38 | -16.96% | 33 | 0 | 87.40% |
| CHWY240809C00027000 | 2024-07-02 10:16AM EDT | 27.00 | 2.01 | 1.57 | 1.73 | 0.00 | - | 15 | 0 | 88.82% |
| CHWY240809C00027500 | 2024-07-03 11:35AM EDT | 27.50 | 1.64 | 1.47 | 1.64 | -0.27 | -14.14% | 22 | 0 | 90.43% |
| CHWY240809C00028000 | 2024-07-03 11:04AM EDT | 28.00 | 1.50 | 1.20 | 1.55 | -0.52 | -25.74% | 67 | 30 | 88.67% |
| CHWY240809C00028500 | 2024-07-02 2:33PM EDT | 28.50 | 1.63 | 1.09 | 1.47 | 0.00 | - | 7 | 0 | 89.65% |
| CHWY240809C00029000 | 2024-07-02 3:55PM EDT | 29.00 | 1.68 | 1.17 | 1.38 | 0.00 | - | 7 | 9 | 93.55% |
| CHWY240809C00030000 | 2024-07-03 12:53PM EDT | 30.00 | 1.15 | 1.10 | 1.21 | -0.30 | -20.69% | 39 | 178 | 96.78% |
| CHWY240809C00031000 | 2024-07-03 12:09PM EDT | 31.00 | 1.16 | 0.84 | 1.14 | -0.30 | -20.55% | 3 | 10 | 97.36% |
| CHWY240809C00032000 | 2024-07-02 9:31AM EDT | 32.00 | 1.48 | 0.84 | 1.02 | 0.00 | - | 1 | 0 | 101.42% |
| CHWY240809C00032500 | 2024-07-03 11:35AM EDT | 32.50 | 0.93 | 0.81 | 0.98 | -0.36 | -27.91% | 201 | 6 | 103.03% |
| CHWY240809C00033500 | 2024-07-03 10:39AM EDT | 33.50 | 0.79 | 0.73 | 0.90 | -0.26 | -24.76% | 1 | 15 | 105.37% |
| CHWY240809C00034000 | 2024-07-02 9:36AM EDT | 34.00 | 1.05 | 0.69 | 0.87 | 0.00 | - | 2 | 16 | 106.54% |
| CHWY240809C00035000 | 2024-07-03 11:04AM EDT | 35.00 | 0.69 | 0.62 | 0.72 | -0.26 | -27.37% | 9 | 72 | 106.54% |
| CHWY240809C00038000 | 2024-07-02 12:53PM EDT | 38.00 | 0.73 | 0.26 | 0.60 | 0.00 | - | 5 | 8 | 107.03% |
| CHWY240809C00042000 | 2024-07-01 2:38PM EDT | 42.00 | 0.93 | 0.03 | 0.46 | 0.00 | - | 45 | 41 | 108.20% |
Options de ventepour9 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240809P00022000 | 2024-07-03 12:22PM EDT | 22.00 | 1.18 | 1.15 | 1.32 | +0.07 | +6.31% | 3 | 69 | 72.66% |
| CHWY240809P00023000 | 2024-07-03 11:35AM EDT | 23.00 | 1.58 | 1.62 | 1.81 | -0.07 | -4.24% | 4 | 13 | 74.46% |
| CHWY240809P00024000 | 2024-07-03 10:43AM EDT | 24.00 | 2.15 | 2.16 | 2.66 | +0.16 | +8.04% | 10 | 10 | 80.76% |
| CHWY240809P00025000 | 2024-07-02 11:08AM EDT | 25.00 | 2.94 | 2.77 | 2.99 | 0.00 | - | 5 | 85 | 77.25% |
| CHWY240809P00025500 | 2024-07-02 9:41AM EDT | 25.50 | 3.83 | 3.15 | 3.35 | 0.00 | - | 7 | 0 | 79.20% |
| CHWY240809P00026000 | 2024-06-28 3:30PM EDT | 26.00 | 2.32 | 3.50 | 3.80 | 0.00 | - | 11 | 0 | 81.64% |
| CHWY240809P00026500 | 2024-07-01 9:43AM EDT | 26.50 | 2.45 | 3.85 | 4.20 | 0.00 | - | 3 | 2 | 82.91% |
| CHWY240809P00031000 | 2024-06-27 1:21PM EDT | 31.00 | 4.35 | 7.50 | 8.05 | 0.00 | - | - | 0 | 92.68% |
| CHWY240809P00032000 | 2024-06-27 1:12PM EDT | 32.00 | 2.80 | 8.45 | 9.85 | 0.00 | - | - | 1 | 114.36% |
| CHWY240809P00032500 | 2024-06-27 1:13PM EDT | 32.50 | 3.05 | 8.85 | 10.75 | 0.00 | - | - | 0 | 123.44% |
| CHWY240809P00034500 | 2024-06-27 1:26PM EDT | 34.50 | 7.20 | 10.70 | 11.85 | 0.00 | - | - | 0 | 113.67% |
| CHWY240809P00035000 | 2024-07-02 11:17AM EDT | 35.00 | 11.10 | 11.15 | 11.75 | 0.00 | - | 5 | 5 | 100.29% |
