La bourse est fermée

Chewy, Inc. (CHWY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,78-3,21 (-6,98 %)
À la clôture : 04:00PM EDT
42,73 -0,05 (-0,12 %)
Échanges après Bourse : 07:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHWY220819C000150002022-07-18 1:38PM EDT15.0029.0032.6533.150.00--03,015.23%
CHWY220819C000175002022-07-26 1:51PM EDT17.5020.6025.0525.550.00--0687.50%
CHWY220819C000200002022-08-18 11:23AM EDT20.0026.2622.6022.950.00-311804.69%
CHWY220819C000225002022-08-02 3:17PM EDT22.5018.8020.0020.550.00-10758.59%
CHWY220819C000250002022-08-19 11:18AM EDT25.0018.1517.5518.00-6.07-25.06%1015623.44%
CHWY220819C000260002022-08-08 9:45AM EDT26.0021.4516.5516.950.00-10554.69%
CHWY220819C000270002022-08-08 10:29AM EDT27.0020.5515.6016.000.00-10371.88%
CHWY220819C000280002022-08-18 12:32PM EDT28.0018.3314.5515.000.00-13510.16%
CHWY220819C000290002022-08-08 12:37PM EDT29.0018.7013.6013.950.00-61450.00%
CHWY220819C000300002022-08-19 2:30PM EDT30.0012.5612.6012.95-3.46-21.60%25190417.19%
CHWY220819C000310002022-08-18 12:53PM EDT31.0015.4511.5512.000.00-11407.03%
CHWY220819C000320002022-08-15 3:37PM EDT32.0017.6310.5011.050.00-62392.58%
CHWY220819C000330002022-08-17 2:32PM EDT33.0015.409.609.950.00-71322.66%
CHWY220819C000335002022-08-18 10:20AM EDT33.5012.359.059.500.00-15326.17%
CHWY220819C000340002022-08-18 3:51PM EDT34.0010.038.558.90-2.32-18.79%315271.09%
CHWY220819C000345002022-08-17 12:31PM EDT34.5013.558.058.500.00-13294.92%
CHWY220819C000350002022-08-19 3:23PM EDT35.007.607.658.00-3.42-31.03%54460201.56%
CHWY220819C000355002022-08-17 10:42AM EDT35.5012.777.057.500.00-40264.06%
CHWY220819C000360002022-08-18 3:55PM EDT36.007.246.656.90-2.83-28.10%158214.84%
CHWY220819C000365002022-08-18 3:17PM EDT36.5010.506.056.450.00-1016218.75%
CHWY220819C000370002022-08-19 3:28PM EDT37.005.605.556.00-4.45-44.28%620218.36%
CHWY220819C000375002022-08-19 10:11AM EDT37.506.605.105.45-2.03-23.52%247189.45%
CHWY220819C000380002022-08-19 2:44PM EDT38.004.604.654.85-3.95-46.20%4233141.41%
CHWY220819C000385002022-08-19 3:28PM EDT38.504.154.154.40-5.25-55.85%9388146.09%
CHWY220819C000390002022-08-19 3:35PM EDT39.003.803.653.80-4.95-56.57%311892.19%
CHWY220819C000395002022-08-19 3:34PM EDT39.503.323.103.45-3.18-48.92%824130.86%
CHWY220819C000400002022-08-19 3:51PM EDT40.002.932.632.90-3.22-52.36%3081,853104.69%
CHWY220819C000405002022-08-19 3:20PM EDT40.502.052.122.33-7.15-77.72%11810571.88%
CHWY220819C000410002022-08-19 1:37PM EDT41.001.431.671.86-4.34-75.22%815766.80%
CHWY220819C000415002022-08-19 1:34PM EDT41.501.031.131.36-4.41-81.07%1710752.73%
CHWY220819C000420002022-08-19 3:49PM EDT42.000.860.680.86-3.79-81.51%8215537.89%
CHWY220819C000425002022-08-19 3:55PM EDT42.500.250.220.37-3.60-93.51%12913622.46%
CHWY220819C000430002022-08-19 3:54PM EDT43.000.070.010.05-3.63-98.11%96128414.84%
CHWY220819C000435002022-08-19 3:21PM EDT43.500.030.000.03-3.22-99.08%21922225.78%
CHWY220819C000440002022-08-19 3:54PM EDT44.000.020.000.02-2.24-99.12%7251734.38%
CHWY220819C000445002022-08-19 10:46AM EDT44.500.160.000.03-3.99-96.14%126449.22%
CHWY220819C000450002022-08-19 3:54PM EDT45.000.010.000.02-1.43-99.31%3,6694,34654.69%
CHWY220819C000455002022-08-19 11:58AM EDT45.500.020.000.02-1.58-98.75%8870057.81%
CHWY220819C000460002022-08-19 11:49AM EDT46.000.010.000.01-0.69-98.57%44928159.38%
CHWY220819C000465002022-08-19 2:41PM EDT46.500.010.010.01-0.54-98.18%38870075.00%
CHWY220819C000470002022-08-19 2:14PM EDT47.000.010.000.05-0.37-97.37%7231495.31%
CHWY220819C000475002022-08-19 11:56AM EDT47.500.010.000.01-0.31-96.88%4622981.25%
CHWY220819C000480002022-08-19 12:06PM EDT48.000.020.000.02-0.14-87.50%7661896.88%
CHWY220819C000485002022-08-19 11:02AM EDT48.500.010.000.02-0.09-90.00%30612106.25%
CHWY220819C000490002022-08-19 12:46PM EDT49.000.040.000.01-0.03-42.86%42507103.13%
CHWY220819C000495002022-08-19 10:40AM EDT49.500.010.000.01-0.04-80.00%4210112.50%
CHWY220819C000500002022-08-19 2:16PM EDT50.000.010.000.01-0.06-85.71%943,129118.75%
CHWY220819C000510002022-08-19 3:37PM EDT51.000.050.000.030.00-62887148.44%
CHWY220819C000520002022-08-19 12:17PM EDT52.000.010.000.000.00-281,86750.00%
CHWY220819C000530002022-08-19 3:11PM EDT53.000.010.000.000.00-121,68550.00%
CHWY220819C000540002022-08-19 3:39PM EDT54.000.010.000.02-0.01-50.00%111,351181.25%
CHWY220819C000550002022-08-19 3:57PM EDT55.000.010.000.010.00-83,148175.00%
CHWY220819C000560002022-08-19 2:42PM EDT56.000.010.000.020.00-351,115206.25%
CHWY220819C000570002022-08-18 9:34AM EDT57.000.010.000.020.00-100120215.63%
CHWY220819C000580002022-08-17 3:36PM EDT58.000.040.000.010.00-221293212.50%
CHWY220819C000590002022-08-17 2:57PM EDT59.000.030.000.000.00-62550.00%
CHWY220819C000600002022-08-19 12:22PM EDT60.000.010.000.01-0.02-66.67%11,232231.25%
CHWY220819C000610002022-08-18 11:41AM EDT61.000.010.000.010.00-1355237.50%
CHWY220819C000620002022-08-17 1:30PM EDT62.000.030.000.010.00-7474250.00%
CHWY220819C000630002022-08-17 1:56PM EDT63.000.020.000.000.00-121650.00%
CHWY220819C000640002022-08-17 1:35PM EDT64.000.020.000.010.00-2728275.00%
CHWY220819C000650002022-08-19 10:33AM EDT65.000.010.000.000.00-10479100.00%
CHWY220819C000660002022-08-18 9:37AM EDT66.000.010.000.010.00-178287.50%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHWY220819P000150002022-08-08 9:33AM EDT15.000.020.000.060.00-358837.50%
CHWY220819P000175002022-07-22 11:00AM EDT17.500.050.000.010.00-162600.00%
CHWY220819P000200002022-08-15 10:16AM EDT20.000.020.000.000.00-16450.00%
CHWY220819P000225002022-08-05 2:03PM EDT22.500.020.000.000.00-328250.00%
CHWY220819P000250002022-08-17 1:16PM EDT25.000.010.000.010.00-3793362.50%
CHWY220819P000260002022-08-01 12:38PM EDT26.000.050.000.000.00--550.00%
CHWY220819P000270002022-08-10 11:15AM EDT27.000.010.000.000.00-182850.00%
CHWY220819P000280002022-08-08 11:29AM EDT28.000.020.000.010.00-23300.00%
CHWY220819P000290002022-08-17 3:47PM EDT29.000.020.000.000.00-2225550.00%
CHWY220819P000300002022-08-19 2:52PM EDT30.000.010.000.01-0.01-50.00%23,037250.00%
CHWY220819P000310002022-08-05 10:33AM EDT31.000.060.000.000.00-11750.00%
CHWY220819P000320002022-08-17 12:32PM EDT32.000.060.000.000.00-31750.00%
CHWY220819P000330002022-08-16 9:48AM EDT33.000.020.000.020.00-1201206.25%
CHWY220819P000335002022-08-16 9:49AM EDT33.500.020.000.000.00-11550.00%
CHWY220819P000340002022-08-16 9:51AM EDT34.000.020.000.020.00-176181.25%
CHWY220819P000345002022-08-16 9:51AM EDT34.500.020.000.030.00-12181.25%
CHWY220819P000350002022-08-19 2:52PM EDT35.000.010.000.010.00-11,772150.00%
CHWY220819P000355002022-08-16 9:48AM EDT35.500.020.000.090.00-120189.06%
CHWY220819P000360002022-08-16 2:25PM EDT36.000.020.000.020.00-130286140.63%
CHWY220819P000365002022-08-17 10:10AM EDT36.500.010.000.030.00-134139.06%
CHWY220819P000370002022-08-16 10:49AM EDT37.000.020.000.030.00-3644128.13%
CHWY220819P000375002022-08-18 2:04PM EDT37.500.010.000.020.00-57593112.50%
CHWY220819P000380002022-08-18 12:04PM EDT38.000.020.000.020.00-324443103.13%
CHWY220819P000385002022-08-18 2:38PM EDT38.500.010.000.020.00-3537992.19%
CHWY220819P000390002022-08-19 12:10PM EDT39.000.020.000.030.00-7635387.50%
CHWY220819P000395002022-08-19 1:29PM EDT39.500.020.000.01-0.01-33.33%5059665.63%
CHWY220819P000400002022-08-19 3:28PM EDT40.000.010.000.020.00-1,4742,72562.50%
CHWY220819P000405002022-08-19 1:55PM EDT40.500.030.000.020.00-1047253.13%
CHWY220819P000410002022-08-19 3:26PM EDT41.000.010.000.02-0.01-50.00%4931,32548.44%
CHWY220819P000415002022-08-19 3:30PM EDT41.500.030.000.020.00-1820636.72%
CHWY220819P000420002022-08-19 3:58PM EDT42.000.020.000.02-0.01-33.33%47165325.00%
CHWY220819P000425002022-08-19 3:58PM EDT42.500.050.000.02+0.01+25.00%42651211.72%
CHWY220819P000430002022-08-19 3:58PM EDT43.000.260.190.42+0.15+136.36%1,64850233.20%
CHWY220819P000435002022-08-19 2:42PM EDT43.500.920.550.93+0.80+666.67%23238254.10%
CHWY220819P000440002022-08-19 3:35PM EDT44.001.301.101.44+1.13+664.71%45942172.66%
CHWY220819P000445002022-08-19 3:49PM EDT44.501.701.591.82+1.44+553.85%14741367.19%
CHWY220819P000450002022-08-19 3:58PM EDT45.002.272.112.42+1.90+513.51%4,2555,39264.84%
CHWY220819P000455002022-08-19 3:32PM EDT45.502.892.622.93+2.48+604.88%16931278.91%
CHWY220819P000460002022-08-19 3:39PM EDT46.003.253.103.35+2.67+460.34%18643059.38%
CHWY220819P000465002022-08-19 3:13PM EDT46.504.073.653.85+3.02+287.62%6524689.06%
CHWY220819P000470002022-08-19 3:58PM EDT47.004.284.054.45+2.89+207.91%10830098.44%
CHWY220819P000475002022-08-19 2:32PM EDT47.505.004.654.90+3.28+190.70%62349119.53%
CHWY220819P000480002022-08-19 3:03PM EDT48.005.655.105.35+3.65+182.50%8293990.63%
CHWY220819P000485002022-08-19 2:30PM EDT48.506.005.555.95+3.76+167.86%65177123.44%
CHWY220819P000490002022-08-19 3:50PM EDT49.006.156.156.40+3.89+172.12%539719146.88%
CHWY220819P000495002022-08-19 3:10PM EDT49.507.156.656.85+4.08+132.90%18103140.63%
CHWY220819P000500002022-08-19 2:21PM EDT50.007.537.157.35+3.89+106.87%25253148.44%
CHWY220819P000510002022-08-18 1:54PM EDT51.004.308.008.500.00-3842164.06%
CHWY220819P000520002022-08-18 1:51PM EDT52.005.259.159.350.00-3463179.69%
CHWY220819P000530002022-08-18 1:50PM EDT53.006.2510.1010.400.00-336193.75%
CHWY220819P000540002022-08-18 1:44PM EDT54.007.2011.1011.400.00-323207.81%
CHWY220819P000550002022-08-19 10:26AM EDT55.0011.1512.0512.50+2.57+29.95%324242.19%
CHWY220819P000560002022-08-17 3:21PM EDT56.007.8013.1513.350.00-3224234.38%
CHWY220819P000570002022-08-16 11:42AM EDT57.008.9514.0514.450.00-3335246.88%
CHWY220819P000580002022-08-17 10:17AM EDT58.009.2515.1015.400.00-120259.38%
CHWY220819P000590002022-08-19 2:04PM EDT59.0016.3516.0516.40+6.55+66.84%13225.00%
CHWY220819P000600002022-08-15 1:49PM EDT60.0010.8017.0517.400.00-25231.25%
CHWY220819P000620002022-08-16 9:43AM EDT62.0013.3519.0519.450.00-11307.81%
CHWY220819P000650002022-08-08 12:09PM EDT65.0017.1522.0022.400.00-11446.88%
CHWY220819P000660002022-08-12 1:25PM EDT66.0016.2523.1023.400.00--1350.00%