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
59 524,41 +869,27 (+1,48 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250117C00002500 | 2024-03-14 10:17AM EDT | 2.50 | 15.00 | 13.80 | 16.50 | 0.00 | - | 1 | 32 | 361.52% |
| CHWY250117C00005000 | 2024-04-08 10:20AM EDT | 5.00 | 12.45 | 10.50 | 11.85 | 0.00 | - | 1 | 82 | 104.00% |
| CHWY250117C00007500 | 2024-04-24 2:50PM EDT | 7.50 | 8.40 | 8.80 | 10.00 | 0.00 | - | 1 | 198 | 105.96% |
| CHWY250117C00010000 | 2024-04-24 3:11PM EDT | 10.00 | 6.45 | 6.30 | 8.55 | 0.00 | - | 3 | 331 | 90.58% |
| CHWY250117C00012500 | 2024-04-26 1:34PM EDT | 12.50 | 5.45 | 5.25 | 7.40 | +0.80 | +17.20% | 1 | 452 | 95.53% |
| CHWY250117C00015000 | 2024-04-26 1:23PM EDT | 15.00 | 4.15 | 3.95 | 4.05 | +0.58 | +16.25% | 35 | 1,633 | 68.99% |
| CHWY250117C00017500 | 2024-04-26 3:37PM EDT | 17.50 | 2.92 | 2.91 | 3.10 | +0.22 | +8.15% | 39 | 2,410 | 67.63% |
| CHWY250117C00020000 | 2024-04-26 2:38PM EDT | 20.00 | 2.18 | 2.14 | 2.19 | +0.21 | +10.66% | 530 | 5,779 | 65.09% |
| CHWY250117C00022500 | 2024-04-26 2:37PM EDT | 22.50 | 1.60 | 1.57 | 1.61 | +0.27 | +20.30% | 15 | 3,617 | 64.11% |
| CHWY250117C00025000 | 2024-04-26 3:37PM EDT | 25.00 | 1.15 | 1.15 | 1.26 | +0.11 | +10.58% | 65 | 6,925 | 64.21% |
| CHWY250117C00027500 | 2024-04-25 12:40PM EDT | 27.50 | 0.64 | 0.84 | 0.90 | 0.00 | - | 32 | 1,265 | 63.14% |
| CHWY250117C00030000 | 2024-04-26 3:45PM EDT | 30.00 | 0.61 | 0.62 | 0.67 | +0.11 | +22.00% | 326 | 5,087 | 62.74% |
| CHWY250117C00032500 | 2024-04-26 12:17PM EDT | 32.50 | 0.54 | 0.47 | 0.50 | +0.16 | +42.11% | 5 | 898 | 62.60% |
| CHWY250117C00035000 | 2024-04-26 3:56PM EDT | 35.00 | 0.38 | 0.37 | 0.39 | +0.08 | +26.67% | 102 | 1,769 | 62.99% |
| CHWY250117C00037500 | 2024-04-25 2:55PM EDT | 37.50 | 0.22 | 0.29 | 0.31 | 0.00 | - | 1 | 1,072 | 63.38% |
| CHWY250117C00040000 | 2024-04-26 2:47PM EDT | 40.00 | 0.25 | 0.23 | 0.26 | +0.07 | +38.89% | 727 | 5,243 | 63.97% |
| CHWY250117C00042500 | 2024-04-26 3:53PM EDT | 42.50 | 0.20 | 0.18 | 0.21 | +0.05 | +33.33% | 2 | 4,201 | 64.26% |
| CHWY250117C00045000 | 2024-04-26 2:41PM EDT | 45.00 | 0.17 | 0.15 | 0.18 | +0.07 | +70.00% | 101 | 3,722 | 65.04% |
| CHWY250117C00047500 | 2024-04-25 2:55PM EDT | 47.50 | 0.14 | 0.07 | 0.17 | 0.00 | - | 1 | 151 | 64.06% |
| CHWY250117C00050000 | 2024-04-25 2:55PM EDT | 50.00 | 0.10 | 0.06 | 0.20 | 0.00 | - | 1 | 3,073 | 67.19% |
| CHWY250117C00052500 | 2024-04-26 3:53PM EDT | 52.50 | 0.10 | 0.10 | 0.13 | -0.11 | -52.38% | 2 | 399 | 68.16% |
| CHWY250117C00055000 | 2024-04-24 2:43PM EDT | 55.00 | 0.04 | 0.05 | 0.27 | 0.00 | - | 1 | 1,188 | 73.83% |
| CHWY250117C00057500 | 2024-03-22 2:30PM EDT | 57.50 | 0.15 | 0.04 | 0.29 | 0.00 | - | 1 | 429 | 76.17% |
| CHWY250117C00060000 | 2024-04-25 2:55PM EDT | 60.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | 1 | 912 | 74.22% |
| CHWY250117C00065000 | 2024-04-22 2:03PM EDT | 65.00 | 0.07 | 0.06 | 0.22 | 0.00 | - | 60 | 410 | 79.49% |
| CHWY250117C00070000 | 2024-04-26 9:55AM EDT | 70.00 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 10 | 3,004 | 74.41% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250117P00002500 | 2024-02-23 2:08PM EDT | 2.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 99.22% |
| CHWY250117P00005000 | 2024-04-11 3:13PM EDT | 5.00 | 0.04 | 0.03 | 0.22 | 0.00 | - | 1 | 118 | 82.42% |
| CHWY250117P00007500 | 2024-04-25 11:20AM EDT | 7.50 | 0.34 | 0.25 | 0.30 | 0.00 | - | 33 | 2,818 | 67.38% |
| CHWY250117P00010000 | 2024-04-25 3:37PM EDT | 10.00 | 0.81 | 0.71 | 0.75 | 0.00 | - | 48 | 4,914 | 63.43% |
| CHWY250117P00012500 | 2024-04-26 2:44PM EDT | 12.50 | 1.50 | 1.48 | 1.52 | -0.22 | -12.79% | 8 | 8,083 | 60.45% |
| CHWY250117P00015000 | 2024-04-26 2:45PM EDT | 15.00 | 2.60 | 2.58 | 2.63 | -0.22 | -7.80% | 82 | 7,054 | 57.96% |
| CHWY250117P00017500 | 2024-04-26 11:44AM EDT | 17.50 | 3.90 | 4.00 | 4.10 | -0.45 | -10.34% | 2 | 8,194 | 56.20% |
| CHWY250117P00020000 | 2024-04-22 10:54AM EDT | 20.00 | 5.75 | 5.65 | 5.75 | 0.00 | - | 15 | 2,138 | 53.22% |
| CHWY250117P00022500 | 2024-04-26 3:44PM EDT | 22.50 | 7.64 | 7.55 | 8.65 | -0.56 | -6.83% | 53 | 4,874 | 61.13% |
| CHWY250117P00025000 | 2024-04-24 3:40PM EDT | 25.00 | 10.11 | 9.65 | 9.80 | 0.00 | - | 1 | 4,231 | 50.93% |
| CHWY250117P00027500 | 2024-04-19 12:47PM EDT | 27.50 | 11.67 | 10.90 | 12.05 | 0.00 | - | 61 | 1,837 | 49.61% |
| CHWY250117P00030000 | 2024-04-24 3:00PM EDT | 30.00 | 14.75 | 14.20 | 14.40 | 0.00 | - | 2 | 1,962 | 48.83% |
| CHWY250117P00032500 | 2024-04-12 11:47AM EDT | 32.50 | 14.95 | 14.50 | 16.75 | 0.00 | - | 2 | 121 | 44.34% |
| CHWY250117P00035000 | 2024-04-25 2:46PM EDT | 35.00 | 20.05 | 17.75 | 20.35 | 0.00 | - | 76 | 36 | 86.43% |
| CHWY250117P00037500 | 2024-04-25 2:46PM EDT | 37.50 | 22.40 | 20.80 | 22.20 | 0.00 | - | 75 | 37 | 72.61% |
| CHWY250117P00040000 | 2024-04-12 11:01AM EDT | 40.00 | 22.25 | 22.40 | 24.85 | 0.00 | - | 11 | 2 | 80.96% |
| CHWY250117P00042500 | 2024-03-21 10:16AM EDT | 42.50 | 25.63 | 25.25 | 26.80 | 0.00 | - | 1 | 0 | 60.74% |
| CHWY250117P00045000 | 2024-04-25 2:51PM EDT | 45.00 | 29.95 | 27.90 | 30.10 | 0.00 | - | 63 | 31 | 94.82% |
| CHWY250117P00047500 | 2023-12-28 12:43PM EDT | 47.50 | 23.05 | 26.35 | 30.10 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00050000 | 2023-12-28 11:08AM EDT | 50.00 | 25.65 | 28.45 | 32.40 | 0.00 | - | 21 | 0 | 0.00% |
| CHWY250117P00052500 | 2023-09-08 10:52AM EDT | 52.50 | 29.08 | 33.60 | 34.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00055000 | 2024-03-15 11:55AM EDT | 55.00 | 37.60 | 35.70 | 37.55 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY250117P00057500 | 2023-10-10 9:48AM EDT | 57.50 | 38.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY250117P00060000 | 2023-10-05 3:21PM EDT | 60.00 | 41.55 | 38.70 | 39.25 | 0.00 | - | 102 | 0 | 0.00% |
| CHWY250117P00065000 | 2024-04-12 10:09AM EDT | 65.00 | 47.30 | 47.90 | 50.45 | 0.00 | - | 3 | 0 | 62.50% |
| CHWY250117P00070000 | 2024-04-24 11:44AM EDT | 70.00 | 54.70 | 52.90 | 55.40 | 0.00 | - | 11 | 0 | 126.47% |
