La bourse est fermée
Dow Jones
38 426,95 -76,74 (-0,20 %) Nasdaq
15 672,22 -24,42 (-0,16 %) Nikkei 225
38 460,08 +907,92 (+2,42 %) EUR/USD
1,0696 -0,0008 (-0,07 %) HANG SENG
17 201,27 +372,34 (+2,21 %) Bitcoin EUR
60 056,04 -2 338,58 (-3,75 %)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:53PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426C00009000 | 2024-04-18 12:58PM EDT | 9.00 | 7.50 | 5.80 | 6.40 | 0.00 | - | - | 3 | 389.06% |
| CHWY240426C00010500 | 2024-04-17 10:52AM EDT | 10.50 | 5.90 | 4.75 | 4.90 | 0.00 | - | - | 21 | 237.50% |
| CHWY240426C00011000 | 2024-04-22 9:41AM EDT | 11.00 | 5.15 | 4.25 | 4.40 | 0.00 | - | 7 | 70 | 212.50% |
| CHWY240426C00011500 | 2024-04-19 11:14AM EDT | 11.50 | 4.82 | 3.75 | 4.70 | 0.00 | - | 2 | 16 | 357.03% |
| CHWY240426C00012000 | 2024-04-24 10:11AM EDT | 12.00 | 3.45 | 3.25 | 3.40 | -1.70 | -33.01% | 2 | 25 | 164.06% |
| CHWY240426C00012500 | 2024-04-23 12:17PM EDT | 12.50 | 3.35 | 2.75 | 2.92 | 0.00 | - | 6 | 19 | 148.44% |
| CHWY240426C00013000 | 2024-04-22 10:56AM EDT | 13.00 | 2.83 | 2.27 | 2.40 | 0.00 | - | 23 | 78 | 125.00% |
| CHWY240426C00013500 | 2024-04-23 10:02AM EDT | 13.50 | 2.51 | 1.75 | 1.88 | 0.00 | - | 2 | 3 | 91.41% |
| CHWY240426C00014000 | 2024-04-23 10:17AM EDT | 14.00 | 2.18 | 1.24 | 2.07 | 0.00 | - | 4 | 8 | 164.45% |
| CHWY240426C00014500 | 2024-04-24 10:15AM EDT | 14.50 | 0.88 | 0.78 | 0.95 | -0.38 | -30.16% | 2 | 24 | 63.67% |
| CHWY240426C00015000 | 2024-04-24 2:23PM EDT | 15.00 | 0.47 | 0.43 | 0.46 | -0.36 | -43.37% | 113 | 523 | 51.56% |
| CHWY240426C00015500 | 2024-04-24 2:28PM EDT | 15.50 | 0.18 | 0.16 | 0.18 | -0.20 | -52.63% | 764 | 318 | 49.61% |
| CHWY240426C00016000 | 2024-04-24 2:05PM EDT | 16.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 815 | 1,762 | 50.78% |
| CHWY240426C00016500 | 2024-04-24 2:36PM EDT | 16.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 322 | 2,366 | 57.03% |
| CHWY240426C00017000 | 2024-04-24 1:44PM EDT | 17.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 79 | 5,335 | 67.19% |
| CHWY240426C00017500 | 2024-04-24 11:46AM EDT | 17.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 61 | 1,073 | 84.38% |
| CHWY240426C00018000 | 2024-04-24 2:22PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 57 | 1,681 | 81.25% |
| CHWY240426C00018500 | 2024-04-24 12:33PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,118 | 90.63% |
| CHWY240426C00019000 | 2024-04-23 2:15PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 562 | 100.00% |
| CHWY240426C00019500 | 2024-04-23 2:27PM EDT | 19.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 13 | 506 | 131.25% |
| CHWY240426C00020000 | 2024-04-24 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 361 | 125.00% |
| CHWY240426C00020500 | 2024-04-23 2:27PM EDT | 20.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 792 | 131.25% |
| CHWY240426C00021000 | 2024-04-19 11:32AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 170 | 143.75% |
| CHWY240426C00021500 | 2024-04-17 3:53PM EDT | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,305 | 150.00% |
| CHWY240426C00022000 | 2024-04-23 10:02AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 220 | 196.88% |
| CHWY240426C00022500 | 2024-04-12 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 206.25% |
| CHWY240426C00023000 | 2024-03-25 12:46PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 7 | 50.00% |
| CHWY240426C00024000 | 2024-04-23 10:02AM EDT | 24.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 107 | 206.25% |
| CHWY240426C00025000 | 2024-04-11 3:17PM EDT | 25.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 135 | 243.75% |
| CHWY240426C00026000 | 2024-03-20 10:04AM EDT | 26.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 453.91% |
| CHWY240426C00027000 | 2024-03-21 2:11PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 475.39% |
| CHWY240426C00030000 | 2024-04-11 3:12PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 62 | 50.00% |
| CHWY240426C00035000 | 2024-04-15 1:30PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 325.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426P00002500 | 2024-04-04 1:08PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 750.00% |
| CHWY240426P00010000 | 2024-04-02 11:22AM EDT | 10.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 187.50% |
| CHWY240426P00012000 | 2024-04-19 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 272 | 112.50% |
| CHWY240426P00012500 | 2024-04-24 12:16PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 161 | 96.88% |
| CHWY240426P00013000 | 2024-04-24 10:58AM EDT | 13.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 118 | 112.50% |
| CHWY240426P00013500 | 2024-04-24 10:21AM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 45 | 158 | 76.56% |
| CHWY240426P00014000 | 2024-04-24 1:18PM EDT | 14.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 2 | 1,101 | 57.81% |
| CHWY240426P00014500 | 2024-04-24 2:08PM EDT | 14.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 47 | 872 | 49.22% |
| CHWY240426P00015000 | 2024-04-24 2:30PM EDT | 15.00 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 305 | 1,118 | 42.58% |
| CHWY240426P00015500 | 2024-04-24 2:23PM EDT | 15.50 | 0.32 | 0.34 | 0.36 | +0.06 | +23.08% | 772 | 3,579 | 41.99% |
| CHWY240426P00016000 | 2024-04-24 2:35PM EDT | 16.00 | 0.73 | 0.72 | 0.75 | +0.23 | +46.00% | 572 | 4,270 | 40.63% |
| CHWY240426P00016500 | 2024-04-24 12:34PM EDT | 16.50 | 1.16 | 1.17 | 1.27 | +0.36 | +45.00% | 39 | 2,332 | 67.97% |
| CHWY240426P00017000 | 2024-04-24 2:32PM EDT | 17.00 | 1.71 | 1.59 | 1.72 | +0.43 | +33.59% | 193 | 2,030 | 25.00% |
| CHWY240426P00017500 | 2024-04-24 10:57AM EDT | 17.50 | 1.90 | 2.07 | 2.27 | +0.18 | +10.47% | 17 | 195 | 103.13% |
| CHWY240426P00018000 | 2024-04-23 2:49PM EDT | 18.00 | 2.27 | 2.63 | 2.91 | 0.00 | - | 87 | 138 | 118.75% |
| CHWY240426P00018500 | 2024-04-24 1:55PM EDT | 18.50 | 3.16 | 3.10 | 3.25 | +0.70 | +28.46% | 3 | 86 | 120.31% |
| CHWY240426P00019000 | 2024-04-22 3:52PM EDT | 19.00 | 3.23 | 3.60 | 3.75 | 0.00 | - | 1 | 4 | 134.38% |
| CHWY240426P00019500 | 2024-04-19 1:09PM EDT | 19.50 | 4.00 | 4.10 | 4.25 | +0.80 | +25.00% | 2 | 0 | 146.88% |
| CHWY240426P00020000 | 2024-04-18 10:12AM EDT | 20.00 | 3.35 | 4.60 | 4.75 | 0.00 | - | 2 | 0 | 159.38% |
| CHWY240426P00020500 | 2024-04-19 3:53PM EDT | 20.50 | 5.05 | 5.10 | 5.25 | +0.75 | +17.44% | 2 | 0 | 170.31% |
| CHWY240426P00021000 | 2024-04-19 11:34AM EDT | 21.00 | 4.65 | 5.60 | 5.75 | 0.00 | - | 4 | 0 | 181.25% |
| CHWY240426P00021500 | 2024-04-17 10:00AM EDT | 21.50 | 5.10 | 6.10 | 6.25 | 0.00 | - | 44 | 0 | 192.19% |
| CHWY240426P00022000 | 2024-03-18 3:52PM EDT | 22.00 | 5.55 | 5.35 | 5.95 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426P00022500 | 2024-04-18 12:58PM EDT | 22.50 | 6.00 | 7.10 | 7.25 | 0.00 | - | 1 | 1 | 212.50% |
| CHWY240426P00023000 | 2024-04-12 10:42AM EDT | 23.00 | 5.30 | 7.60 | 7.75 | 0.00 | - | 2 | 0 | 221.88% |
| CHWY240426P00023500 | 2024-04-18 1:25PM EDT | 23.50 | 7.00 | 7.65 | 8.25 | 0.00 | - | - | 3 | 231.25% |
| CHWY240426P00024000 | 2024-04-18 1:25PM EDT | 24.00 | 8.55 | 8.35 | 9.15 | +1.05 | +14.00% | 17 | 0 | 240.63% |
| CHWY240426P00025000 | 2024-04-18 3:32PM EDT | 25.00 | 8.70 | 9.60 | 10.70 | 0.00 | - | 314 | 10 | 448.44% |
| CHWY240426P00026000 | 2024-04-19 9:41AM EDT | 26.00 | 9.65 | 10.60 | 10.75 | 0.00 | - | 2 | 0 | 275.00% |
| CHWY240426P00027000 | 2024-04-18 12:58PM EDT | 27.00 | 10.50 | 11.45 | 11.75 | 0.00 | - | - | 5 | 290.63% |
| CHWY240426P00035000 | 2024-03-21 12:08PM EDT | 35.00 | 18.50 | 18.75 | 19.30 | 0.00 | - | - | 0 | 0.00% |
