La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 487,44 +854,15 (+1,46 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240920C00002500 | 2024-01-30 4:30PM EDT | 2.50 | 16.18 | 14.55 | 16.60 | 0.00 | - | 23 | 10 | 632.03% |
| CHWY240920C00005000 | 2024-04-04 12:42PM EDT | 5.00 | 11.60 | 10.85 | 11.80 | 0.00 | - | 2 | 15 | 156.05% |
| CHWY240920C00007500 | 2024-04-26 10:27AM EDT | 7.50 | 8.69 | 8.15 | 8.70 | +1.12 | +14.80% | 1 | 5 | 69.34% |
| CHWY240920C00010000 | 2024-04-25 10:13AM EDT | 10.00 | 5.45 | 6.30 | 8.50 | 0.00 | - | 9 | 25 | 121.00% |
| CHWY240920C00012500 | 2024-04-26 11:44AM EDT | 12.50 | 4.70 | 4.45 | 4.55 | +0.80 | +20.51% | 5 | 729 | 70.26% |
| CHWY240920C00015000 | 2024-04-26 11:09AM EDT | 15.00 | 3.20 | 3.00 | 3.05 | +0.64 | +25.00% | 4 | 993 | 66.89% |
| CHWY240920C00017500 | 2024-04-26 2:27PM EDT | 17.50 | 1.97 | 1.94 | 1.97 | +0.30 | +17.96% | 27 | 6,611 | 64.80% |
| CHWY240920C00020000 | 2024-04-26 3:15PM EDT | 20.00 | 1.22 | 1.22 | 1.25 | +0.25 | +25.77% | 57 | 4,605 | 63.62% |
| CHWY240920C00022500 | 2024-04-26 12:07PM EDT | 22.50 | 0.75 | 0.76 | 0.80 | +0.18 | +31.58% | 16 | 406 | 63.23% |
| CHWY240920C00025000 | 2024-04-26 2:44PM EDT | 25.00 | 0.51 | 0.48 | 0.51 | +0.11 | +27.50% | 26 | 3,708 | 63.18% |
| CHWY240920C00027500 | 2024-04-26 3:23PM EDT | 27.50 | 0.32 | 0.31 | 0.34 | +0.08 | +33.33% | 3 | 600 | 63.67% |
| CHWY240920C00030000 | 2024-04-26 1:38PM EDT | 30.00 | 0.23 | 0.21 | 0.24 | +0.04 | +21.05% | 1 | 635 | 64.75% |
| CHWY240920C00032500 | 2024-04-25 10:39AM EDT | 32.50 | 0.13 | 0.14 | 0.17 | 0.00 | - | 4 | 4,240 | 65.43% |
| CHWY240920C00035000 | 2024-04-16 10:30AM EDT | 35.00 | 0.18 | 0.11 | 0.14 | 0.00 | - | 1 | 137 | 67.77% |
| CHWY240920C00037500 | 2024-04-22 11:03AM EDT | 37.50 | 0.10 | 0.05 | 0.26 | 0.00 | - | 3 | 356 | 75.00% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240920P00005000 | 2024-03-25 11:28AM EDT | 5.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 46 | 56 | 99.22% |
| CHWY240920P00007500 | 2024-04-01 2:31PM EDT | 7.50 | 0.13 | 0.03 | 0.26 | 0.00 | - | 2 | 150 | 77.54% |
| CHWY240920P00010000 | 2024-04-25 2:39PM EDT | 10.00 | 0.41 | 0.31 | 0.37 | 0.00 | - | 7 | 2,900 | 65.14% |
| CHWY240920P00012500 | 2024-04-26 3:55PM EDT | 12.50 | 0.90 | 0.88 | 0.91 | -0.17 | -15.89% | 258 | 10,544 | 61.33% |
| CHWY240920P00015000 | 2024-04-26 3:14PM EDT | 15.00 | 1.87 | 1.86 | 1.88 | -0.43 | -18.70% | 1 | 4,954 | 58.59% |
| CHWY240920P00017500 | 2024-04-26 2:31PM EDT | 17.50 | 3.28 | 3.25 | 3.30 | -0.47 | -12.53% | 55 | 859 | 56.30% |
| CHWY240920P00020000 | 2024-04-26 1:34PM EDT | 20.00 | 4.96 | 5.00 | 5.10 | +0.11 | +2.27% | 35 | 905 | 54.10% |
| CHWY240920P00022500 | 2024-04-26 1:34PM EDT | 22.50 | 7.01 | 7.05 | 7.15 | -1.04 | -12.92% | 13 | 908 | 51.66% |
| CHWY240920P00025000 | 2024-04-23 2:35PM EDT | 25.00 | 9.33 | 8.30 | 9.40 | 0.00 | - | 2 | 875 | 51.86% |
| CHWY240920P00027500 | 2024-04-22 3:03PM EDT | 27.50 | 11.66 | 9.50 | 11.80 | 0.00 | - | 1 | 115 | 52.73% |
| CHWY240920P00030000 | 2024-04-26 2:30PM EDT | 30.00 | 14.11 | 14.10 | 16.50 | +0.41 | +2.99% | 3 | 45 | 101.56% |
| CHWY240920P00032500 | 2024-04-12 10:56AM EDT | 32.50 | 14.80 | 16.60 | 17.75 | 0.00 | - | 1 | 4 | 85.69% |
| CHWY240920P00035000 | 2024-03-08 3:03PM EDT | 35.00 | 17.35 | 16.45 | 18.05 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240920P00037500 | 2024-04-12 11:05AM EDT | 37.50 | 19.80 | 21.60 | 21.75 | 0.00 | - | 20 | 2 | 54.69% |
