La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 436,73 +4 746,25 (+8,68 %)
Chewy, Inc. (CHWY)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:12.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00012500 | 2024-04-26 9:55AM EDT | 2024-05-10 | 3.25 | 2.53 | 5.00 | 0.00 | - | 1 | 0 | 189.06% |
| CHWY240517C00012500 | 2024-05-02 1:07PM EDT | 2024-05-17 | 3.10 | 2.55 | 3.55 | 0.00 | - | 1 | 124 | 99.22% |
| CHWY240524C00012500 | 2024-04-11 1:26PM EDT | 2024-05-24 | 5.93 | 3.40 | 3.65 | 0.00 | - | - | 5 | 76.56% |
| CHWY240531C00012500 | 2024-04-26 10:30AM EDT | 2024-05-31 | 3.70 | 3.55 | 3.80 | 0.00 | - | 2 | 39 | 85.16% |
| CHWY240621C00012500 | 2024-05-03 10:09AM EDT | 2024-06-21 | 4.02 | 3.15 | 3.95 | +0.54 | +15.52% | 8 | 256 | 52.93% |
| CHWY240719C00012500 | 2024-04-26 12:06PM EDT | 2024-07-19 | 4.16 | 4.00 | 4.10 | 0.00 | - | 8 | 1,196 | 72.56% |
| CHWY240920C00012500 | 2024-05-02 3:30PM EDT | 2024-09-20 | 4.55 | 4.50 | 4.60 | 0.00 | - | 3 | 735 | 71.58% |
| CHWY241018C00012500 | 2024-05-03 12:00PM EDT | 2024-10-18 | 4.75 | 4.65 | 4.75 | +0.15 | +3.26% | 24 | 777 | 70.02% |
| CHWY250117C00012500 | 2024-05-03 10:12AM EDT | 2025-01-17 | 5.55 | 5.30 | 5.40 | +0.35 | +6.73% | 300 | 452 | 72.12% |
| CHWY260116C00012500 | 2024-04-30 3:21PM EDT | 2026-01-16 | 6.68 | 7.00 | 7.95 | 0.00 | - | 29 | 205 | 79.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510P00012500 | 2024-05-03 1:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 5 | 501 | 92.19% |
| CHWY240517P00012500 | 2024-05-02 1:37PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 1,917 | 69.53% |
| CHWY240524P00012500 | 2024-05-02 1:39PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.69 | 0.00 | - | 3 | 14 | 109.77% |
| CHWY240531P00012500 | 2024-05-02 3:23PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.18 | 0.00 | - | 20 | 48 | 73.44% |
| CHWY240607P00012500 | 2024-05-02 12:42PM EDT | 2024-06-07 | 0.32 | 0.23 | 0.26 | 0.00 | - | 11 | 56 | 74.22% |
| CHWY240621P00012500 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.37 | 0.33 | 0.38 | -0.01 | -2.63% | 13 | 5,436 | 71.48% |
| CHWY240719P00012500 | 2024-05-03 3:34PM EDT | 2024-07-19 | 0.52 | 0.48 | 0.51 | 0.00 | - | 24 | 4,368 | 64.94% |
| CHWY240920P00012500 | 2024-05-02 3:59PM EDT | 2024-09-20 | 0.88 | 0.89 | 0.90 | -0.01 | -1.12% | 1 | 10,642 | 63.14% |
| CHWY241018P00012500 | 2024-04-30 2:20PM EDT | 2024-10-18 | 1.13 | 0.97 | 1.01 | 0.00 | - | 9 | 628 | 60.64% |
| CHWY250117P00012500 | 2024-05-02 2:44PM EDT | 2025-01-17 | 1.45 | 1.46 | 1.50 | -0.06 | -3.97% | 2 | 8,187 | 61.04% |
| CHWY260116P00012500 | 2024-04-30 1:18PM EDT | 2026-01-16 | 2.71 | 2.74 | 3.20 | -0.17 | -5.90% | 2 | 774 | 62.35% |
