La bourse ferme dans 6 h 46 min

Chewy, Inc. (CHWY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
67,95+2,48 (+3,79 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHWY211029C000550002021-10-25 11:20AM EDT55.0012.300.000.000.00-2400.00%
CHWY211029C000575002021-10-22 9:46AM EDT57.507.800.000.000.00-100.00%
CHWY211029C000580002021-10-19 10:01AM EDT58.009.620.000.000.00-500.00%
CHWY211029C000590002021-10-25 3:13PM EDT59.008.800.000.000.00-100.00%
CHWY211029C000600002021-10-25 3:19PM EDT60.007.790.000.000.00-2100.00%
CHWY211029C000610002021-10-22 10:52AM EDT61.005.050.000.000.00-100.00%
CHWY211029C000620002021-10-25 10:53AM EDT62.005.850.000.000.00-400.00%
CHWY211029C000625002021-10-25 3:45PM EDT62.505.300.000.000.00-900.00%
CHWY211029C000630002021-10-25 2:54PM EDT63.004.970.000.000.00-1200.00%
CHWY211029C000635002021-10-25 3:56PM EDT63.504.550.000.000.00-500.00%
CHWY211029C000640002021-10-25 2:55PM EDT64.004.220.000.000.00-6500.00%
CHWY211029C000650002021-10-25 3:59PM EDT65.003.300.000.000.00-45100.00%
CHWY211029C000660002021-10-25 3:57PM EDT66.002.500.000.000.00-76700.00%
CHWY211029C000665002021-10-25 3:58PM EDT66.502.200.000.000.00-37200.00%
CHWY211029C000670002021-10-25 3:59PM EDT67.001.880.000.000.00-1,98300.00%
CHWY211029C000680002021-10-25 3:59PM EDT68.001.350.000.000.00-3,09900.39%
CHWY211029C000690002021-10-25 3:59PM EDT69.000.930.000.000.00-1,02403.13%
CHWY211029C000700002021-10-25 3:59PM EDT70.000.600.000.000.00-4,84106.25%
CHWY211029C000710002021-10-25 3:59PM EDT71.000.380.000.000.00-836012.50%
CHWY211029C000720002021-10-25 3:57PM EDT72.000.240.000.000.00-748012.50%
CHWY211029C000730002021-10-25 3:57PM EDT73.000.150.000.000.00-1,718012.50%
CHWY211029C000740002021-10-25 3:59PM EDT74.000.110.000.000.00-2,205025.00%
CHWY211029C000750002021-10-25 3:59PM EDT75.000.070.000.000.00-615025.00%
CHWY211029C000760002021-10-25 3:10PM EDT76.000.060.000.000.00-115025.00%
CHWY211029C000770002021-10-25 2:54PM EDT77.000.050.000.000.00-27025.00%
CHWY211029C000780002021-10-25 2:53PM EDT78.000.030.000.000.00-10025.00%
CHWY211029C000790002021-10-25 2:55PM EDT79.000.040.000.000.00-17025.00%
CHWY211029C000800002021-10-25 3:25PM EDT80.000.020.000.000.00-120050.00%
CHWY211029C000810002021-10-25 3:28PM EDT81.000.020.000.000.00-7050.00%
CHWY211029C000820002021-10-25 2:57PM EDT82.000.030.000.000.00-75050.00%
CHWY211029C000850002021-10-25 2:55PM EDT85.000.020.000.000.00-6050.00%
CHWY211029C000900002021-10-25 2:30PM EDT90.000.010.000.000.00-2050.00%
CHWY211029C000950002021-10-25 2:45PM EDT95.000.010.000.000.00-1050.00%
CHWY211029C001000002021-10-08 10:53AM EDT100.000.130.000.000.00-1050.00%
CHWY211029C001050002021-10-15 1:13PM EDT105.000.050.000.000.00-1050.00%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CHWY211029P000450002021-10-18 2:31AM EDT45.000.31-0.000.00--050.00%
CHWY211029P000500002021-10-25 11:40AM EDT50.000.020.000.000.00-1050.00%
CHWY211029P000550002021-10-25 9:32AM EDT55.000.010.000.000.00-7050.00%
CHWY211029P000570002021-10-22 3:54PM EDT57.000.040.000.000.00-59050.00%
CHWY211029P000575002021-10-25 10:33AM EDT57.500.020.000.000.00-7050.00%
CHWY211029P000580002021-10-25 1:17PM EDT58.000.030.000.000.00-8025.00%
CHWY211029P000590002021-10-25 2:54PM EDT59.000.050.000.000.00-11025.00%
CHWY211029P000600002021-10-25 3:40PM EDT60.000.040.000.000.00-86025.00%
CHWY211029P000610002021-10-25 1:05PM EDT61.000.070.000.000.00-325025.00%
CHWY211029P000620002021-10-25 3:57PM EDT62.000.070.000.000.00-70025.00%
CHWY211029P000625002021-10-25 3:57PM EDT62.500.100.000.000.00-108025.00%
CHWY211029P000630002021-10-25 3:50PM EDT63.000.130.000.000.00-266025.00%
CHWY211029P000635002021-10-25 3:52PM EDT63.500.150.000.000.00-67012.50%
CHWY211029P000640002021-10-25 3:57PM EDT64.000.200.000.000.00-505012.50%
CHWY211029P000650002021-10-25 3:59PM EDT65.000.350.000.000.00-762012.50%
CHWY211029P000660002021-10-25 3:49PM EDT66.000.620.000.000.00-24706.25%
CHWY211029P000665002021-10-25 3:12PM EDT66.500.810.000.000.00-12806.25%
CHWY211029P000670002021-10-25 3:57PM EDT67.000.910.000.000.00-36903.13%
CHWY211029P000680002021-10-25 3:59PM EDT68.001.370.000.000.00-45500.00%
CHWY211029P000690002021-10-25 3:27PM EDT69.002.060.000.000.00-7300.00%
CHWY211029P000700002021-10-25 3:59PM EDT70.002.650.000.000.00-3400.00%
CHWY211029P000710002021-10-25 3:30PM EDT71.003.400.000.000.00-2200.00%
CHWY211029P000720002021-10-25 3:16PM EDT72.004.450.000.000.00-8000.00%
CHWY211029P000730002021-10-25 12:50PM EDT73.005.730.000.000.00-100.00%
CHWY211029P000740002021-10-25 3:31PM EDT74.006.120.000.000.00-2500.00%
CHWY211029P000750002021-10-25 2:56PM EDT75.007.080.000.000.00-4500.00%
CHWY211029P000760002021-10-25 3:27PM EDT76.008.250.000.000.00-1000.00%
CHWY211029P000770002021-10-25 3:29PM EDT77.008.950.000.000.00-300.00%
CHWY211029P000780002021-10-22 11:18AM EDT78.0011.960.000.000.00-500.00%
CHWY211029P000790002021-10-25 2:55PM EDT79.0011.000.000.000.00-1500.00%
CHWY211029P000800002021-10-25 2:28PM EDT80.0012.400.000.000.00-500.00%
CHWY211029P000810002021-10-25 9:58AM EDT81.0015.050.000.000.00-1800.00%
CHWY211029P000820002021-10-25 1:18PM EDT82.0014.530.000.000.00-200.00%
CHWY211029P000850002021-10-25 2:56PM EDT85.0017.050.000.000.00-700.00%
CHWY211029P000900002021-10-19 12:49PM EDT90.0023.600.000.000.00-500.00%
CHWY211029P001050002021-09-20 12:13AM EDT105.0032.5537.9040.500.00--0371.88%