La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 762,71 +174,81 (+0,28 %)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621C00030000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 763 | 4,758 | 84.38% |
| CHWY240628C00030000 | 2024-06-14 3:15PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 2 | 1,132 | 78.13% |
| CHWY240705C00030000 | 2024-06-13 3:10PM EDT | 2024-07-05 | 0.04 | 0.01 | 0.07 | 0.00 | - | 178 | 785 | 65.23% |
| CHWY240712C00030000 | 2024-06-14 9:53AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 2 | 19 | 59.77% |
| CHWY240719C00030000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 275 | 7,122 | 54.30% |
| CHWY240726C00030000 | 2024-06-14 3:22PM EDT | 2024-07-26 | 0.09 | 0.04 | 0.13 | -0.01 | -10.00% | 11 | 12 | 52.73% |
| CHWY240920C00030000 | 2024-06-14 3:53PM EDT | 2024-09-20 | 0.55 | 0.57 | 0.73 | -0.34 | -38.20% | 1,120 | 1,374 | 58.69% |
| CHWY241018C00030000 | 2024-06-14 3:15PM EDT | 2024-10-18 | 0.77 | 0.80 | 0.85 | -0.33 | -30.00% | 152 | 1,813 | 56.40% |
| CHWY250117C00030000 | 2024-06-14 3:22PM EDT | 2025-01-17 | 1.59 | 1.56 | 1.70 | -0.46 | -22.44% | 15 | 5,475 | 57.15% |
| CHWY250620C00030000 | 2024-06-13 1:31PM EDT | 2025-06-20 | 3.58 | 2.62 | 3.40 | 0.00 | - | 9 | 288 | 60.08% |
| CHWY260116C00030000 | 2024-06-13 12:02PM EDT | 2026-01-16 | 5.00 | 3.75 | 4.80 | 0.00 | - | 1 | 2,471 | 59.45% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621P00030000 | 2024-06-12 11:15AM EDT | 2024-06-21 | 6.75 | 7.15 | 7.95 | 0.00 | - | 6 | 13 | 130.86% |
| CHWY240719P00030000 | 2024-06-13 9:41AM EDT | 2024-07-19 | 7.15 | 6.10 | 8.40 | 0.00 | - | 1 | 13 | 92.29% |
| CHWY240920P00030000 | 2024-06-14 11:39AM EDT | 2024-09-20 | 7.90 | 7.80 | 8.20 | +0.49 | +6.61% | 16 | 55 | 47.95% |
| CHWY241018P00030000 | 2024-06-11 9:55AM EDT | 2024-10-18 | 7.75 | 7.35 | 8.35 | 0.00 | - | 8 | 31 | 47.17% |
| CHWY250117P00030000 | 2024-06-14 3:41PM EDT | 2025-01-17 | 9.00 | 8.75 | 8.90 | +0.65 | +7.78% | 13 | 1,993 | 47.07% |
| CHWY250620P00030000 | 2024-06-13 10:01AM EDT | 2025-06-20 | 9.23 | 9.65 | 9.80 | 0.00 | - | 1 | 146 | 47.56% |
| CHWY260116P00030000 | 2024-06-13 10:57AM EDT | 2026-01-16 | 10.05 | 9.65 | 10.70 | 0.00 | - | 15 | 138 | 46.48% |
