La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 437,49 +49,73 (+0,13 %) EUR/USD
1,0775 -0,0009 (-0,09 %) Gold future
2 370,10 +29,80 (+1,27 %) Bitcoin EUR
56 455,74 -1 241,59 (-2,15 %)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:04PM EDT. Marché ouvert.
Prix d’exercice:25.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00025000 | 2024-05-06 12:09PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 350.00% |
| CHWY240517C00025000 | 2024-05-10 9:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 700 | 125.00% |
| CHWY240524C00025000 | 2024-04-15 10:42AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 11 | 123.44% |
| CHWY240531C00025000 | 2024-05-10 10:33AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 9 | 14 | 101.95% |
| CHWY240607C00025000 | 2024-05-07 10:22AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.87 | 0.00 | - | 16 | 19 | 141.02% |
| CHWY240614C00025000 | 2024-05-09 12:14PM EDT | 2024-06-14 | 0.08 | 0.04 | 1.32 | 0.00 | - | 1 | 4 | 145.02% |
| CHWY240621C00025000 | 2024-05-10 9:41AM EDT | 2024-06-21 | 0.12 | 0.08 | 0.09 | -0.01 | -7.69% | 1 | 7,639 | 78.91% |
| CHWY240719C00025000 | 2024-05-09 3:36PM EDT | 2024-07-19 | 0.23 | 0.17 | 0.19 | 0.00 | - | 14 | 2,245 | 71.48% |
| CHWY240920C00025000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 0.61 | 0.47 | 0.50 | 0.00 | - | 9 | 3,712 | 67.48% |
| CHWY241018C00025000 | 2024-05-09 1:43PM EDT | 2024-10-18 | 0.67 | 0.56 | 0.59 | 0.00 | - | 7 | 2,284 | 64.75% |
| CHWY250117C00025000 | 2024-05-10 10:40AM EDT | 2025-01-17 | 1.09 | 1.07 | 1.13 | -0.21 | -16.15% | 69 | 6,974 | 65.11% |
| CHWY260116C00025000 | 2024-05-09 3:15PM EDT | 2026-01-16 | 3.35 | 3.00 | 3.20 | 0.00 | - | 16 | 1,042 | 68.02% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517P00025000 | 2024-04-12 10:58AM EDT | 2024-05-17 | 7.25 | 9.35 | 9.50 | 0.00 | - | 2 | 0 | 171.88% |
| CHWY240621P00025000 | 2024-05-09 9:36AM EDT | 2024-06-21 | 9.55 | 9.35 | 9.50 | 0.00 | - | 5 | 1,256 | 74.22% |
| CHWY240719P00025000 | 2024-04-29 10:08AM EDT | 2024-07-19 | 9.15 | 9.40 | 9.55 | 0.00 | - | 3 | 2,229 | 52.73% |
| CHWY240920P00025000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 9.33 | 9.55 | 9.65 | 0.00 | - | 2 | 875 | 50.78% |
| CHWY241018P00025000 | 2024-04-24 3:40PM EDT | 2024-10-18 | 9.91 | 9.65 | 9.75 | 0.00 | - | 1 | 145 | 51.76% |
| CHWY250117P00025000 | 2024-05-03 11:50AM EDT | 2025-01-17 | 9.70 | 9.90 | 10.00 | 0.00 | - | 1 | 4,232 | 51.42% |
| CHWY260116P00025000 | 2024-04-22 10:32AM EDT | 2026-01-16 | 10.85 | 10.25 | 12.65 | 0.00 | - | 2 | 168 | 54.27% |
