La bourse est fermée
Dow Jones
39 821,38 +14,61 (+0,04 %) Nasdaq
16 791,25 -3,62 (-0,02 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0855 -0,0006 (-0,05 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 312,97 +1 564,70 (+2,49 %)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:07PM EDT. Marché ouvert.
Prix d’exercice:15.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524C00015000 | 2024-05-21 11:03AM EDT | 2024-05-24 | 1.65 | 1.45 | 1.52 | +0.28 | +20.44% | 143 | 1,018 | 73.44% |
| CHWY240531C00015000 | 2024-05-21 10:35AM EDT | 2024-05-31 | 2.10 | 2.01 | 2.06 | +0.26 | +14.13% | 5 | 178 | 110.35% |
| CHWY240607C00015000 | 2024-05-16 12:36PM EDT | 2024-06-07 | 2.45 | 2.13 | 2.19 | 0.00 | - | 18 | 155 | 96.29% |
| CHWY240614C00015000 | 2024-05-14 1:46PM EDT | 2024-06-14 | 2.78 | 1.47 | 2.83 | 0.00 | - | 10 | 12 | 80.96% |
| CHWY240621C00015000 | 2024-05-21 12:37PM EDT | 2024-06-21 | 2.38 | 2.38 | 2.45 | +0.23 | +10.70% | 15 | 3,058 | 87.11% |
| CHWY240628C00015000 | 2024-05-20 12:23PM EDT | 2024-06-28 | 2.15 | 2.42 | 2.52 | 0.00 | - | 8 | 35 | 81.74% |
| CHWY240719C00015000 | 2024-05-21 11:58AM EDT | 2024-07-19 | 2.75 | 2.71 | 2.74 | +0.24 | +9.56% | 436 | 2,229 | 76.56% |
| CHWY240920C00015000 | 2024-05-21 10:07AM EDT | 2024-09-20 | 3.55 | 3.40 | 3.55 | +0.45 | +14.52% | 3 | 1,211 | 75.10% |
| CHWY241018C00015000 | 2024-05-21 12:01PM EDT | 2024-10-18 | 3.70 | 3.65 | 3.75 | +0.35 | +10.45% | 5 | 1,108 | 73.63% |
| CHWY250117C00015000 | 2024-05-21 10:09AM EDT | 2025-01-17 | 4.60 | 4.40 | 4.50 | +0.45 | +10.84% | 102 | 1,928 | 73.63% |
| CHWY260116C00015000 | 2024-05-21 12:05PM EDT | 2026-01-16 | 6.57 | 6.50 | 6.65 | +0.26 | +4.12% | 11 | 1,733 | 75.22% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524P00015000 | 2024-05-21 12:52PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.04 | -50.00% | 126 | 1,834 | 60.94% |
| CHWY240531P00015000 | 2024-05-21 12:35PM EDT | 2024-05-31 | 0.57 | 0.57 | 0.59 | -0.12 | -17.39% | 151 | 3,378 | 106.06% |
| CHWY240607P00015000 | 2024-05-21 12:35PM EDT | 2024-06-07 | 0.70 | 0.68 | 0.69 | -0.18 | -20.45% | 2 | 123 | 91.41% |
| CHWY240614P00015000 | 2024-05-21 11:11AM EDT | 2024-06-14 | 0.75 | 0.76 | 0.80 | -0.19 | -20.21% | 12 | 116 | 83.98% |
| CHWY240621P00015000 | 2024-05-21 12:46PM EDT | 2024-06-21 | 0.89 | 0.87 | 0.90 | -0.05 | -5.32% | 74 | 9,864 | 80.37% |
| CHWY240628P00015000 | 2024-05-20 10:24AM EDT | 2024-06-28 | 1.12 | 0.92 | 0.98 | 0.00 | - | 5 | 28 | 76.17% |
| CHWY240719P00015000 | 2024-05-21 12:51PM EDT | 2024-07-19 | 1.17 | 1.15 | 1.18 | -0.08 | -6.45% | 147 | 10,290 | 70.51% |
| CHWY240920P00015000 | 2024-05-21 11:37AM EDT | 2024-09-20 | 1.79 | 1.78 | 1.81 | -0.15 | -7.73% | 11 | 4,980 | 67.48% |
| CHWY241018P00015000 | 2024-05-21 10:53AM EDT | 2024-10-18 | 1.93 | 1.94 | 1.98 | -0.14 | -6.76% | 27 | 1,403 | 65.19% |
| CHWY250117P00015000 | 2024-05-21 11:29AM EDT | 2025-01-17 | 2.52 | 2.52 | 2.58 | -0.11 | -4.18% | 1,032 | 11,101 | 63.62% |
| CHWY260116P00015000 | 2024-05-21 9:48AM EDT | 2026-01-16 | 4.10 | 3.95 | 4.05 | -0.07 | -1.68% | 1 | 1,983 | 59.35% |
