La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0705 +0,0049 (+0,46 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 085,02 -54,84 (-0,09 %)
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:15.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426C00015000 | 2024-04-23 3:40PM EDT | 2024-04-26 | 0.83 | 0.80 | 0.83 | 0.00 | - | 21 | 532 | 70.31% |
| CHWY240503C00015000 | 2024-04-23 3:39PM EDT | 2024-05-03 | 1.05 | 1.01 | 1.05 | -0.11 | -9.48% | 179 | 230 | 64.65% |
| CHWY240510C00015000 | 2024-04-23 3:30PM EDT | 2024-05-10 | 1.21 | 1.16 | 1.20 | -0.15 | -11.03% | 16 | 93 | 62.31% |
| CHWY240517C00015000 | 2024-04-23 1:53PM EDT | 2024-05-17 | 1.37 | 1.28 | 1.32 | -0.07 | -4.86% | 4 | 1,130 | 60.64% |
| CHWY240621C00015000 | 2024-04-23 12:53PM EDT | 2024-06-21 | 2.14 | 2.05 | 2.07 | +0.03 | +1.42% | 67 | 2,263 | 70.61% |
| CHWY240719C00015000 | 2024-04-23 3:14PM EDT | 2024-07-19 | 2.33 | 2.27 | 2.33 | -0.07 | -2.92% | 137 | 1,479 | 66.46% |
| CHWY240920C00015000 | 2024-04-23 3:25PM EDT | 2024-09-20 | 3.00 | 2.90 | 2.94 | -0.11 | -3.54% | 102 | 904 | 66.89% |
| CHWY241018C00015000 | 2024-04-23 9:53AM EDT | 2024-10-18 | 3.23 | 3.10 | 3.20 | -0.12 | -3.58% | 3 | 992 | 66.99% |
| CHWY250117C00015000 | 2024-04-23 12:53PM EDT | 2025-01-17 | 3.95 | 3.80 | 3.95 | -0.05 | -1.25% | 7 | 1,591 | 68.90% |
| CHWY260116C00015000 | 2024-04-23 3:24PM EDT | 2026-01-16 | 6.00 | 5.90 | 6.05 | -0.15 | -2.44% | 3 | 1,228 | 73.17% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426P00015000 | 2024-04-23 3:17PM EDT | 2024-04-26 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 107 | 956 | 44.92% |
| CHWY240503P00015000 | 2024-04-23 2:48PM EDT | 2024-05-03 | 0.26 | 0.26 | 0.28 | -0.03 | -10.34% | 145 | 225 | 49.81% |
| CHWY240510P00015000 | 2024-04-23 3:38PM EDT | 2024-05-10 | 0.39 | 0.38 | 0.41 | -0.03 | -7.14% | 373 | 181 | 49.41% |
| CHWY240517P00015000 | 2024-04-23 3:16PM EDT | 2024-05-17 | 0.48 | 0.50 | 0.52 | -0.06 | -11.11% | 158 | 5,046 | 49.22% |
| CHWY240524P00015000 | 2024-04-23 2:57PM EDT | 2024-05-24 | 0.58 | 0.59 | 0.62 | +0.04 | +7.41% | 7 | 87 | 49.32% |
| CHWY240531P00015000 | 2024-04-23 10:56AM EDT | 2024-05-31 | 0.80 | 0.81 | 0.92 | -0.09 | -10.11% | 20 | 1,811 | 57.32% |
| CHWY240621P00015000 | 2024-04-23 11:52AM EDT | 2024-06-21 | 1.14 | 1.17 | 1.19 | -0.07 | -5.79% | 157 | 6,900 | 59.28% |
| CHWY240719P00015000 | 2024-04-23 3:41PM EDT | 2024-07-19 | 1.37 | 1.36 | 1.39 | 0.00 | - | 227 | 8,385 | 55.57% |
| CHWY240920P00015000 | 2024-04-23 11:39AM EDT | 2024-09-20 | 1.82 | 1.86 | 1.89 | +0.01 | +0.55% | 2,094 | 3,043 | 55.42% |
| CHWY241018P00015000 | 2024-04-22 1:35PM EDT | 2024-10-18 | 1.96 | 2.01 | 2.05 | 0.00 | - | 4 | 1,241 | 54.59% |
| CHWY250117P00015000 | 2024-04-23 2:27PM EDT | 2025-01-17 | 2.58 | 2.59 | 2.63 | +0.02 | +0.78% | 43 | 6,999 | 55.81% |
| CHWY260116P00015000 | 2024-04-22 3:34PM EDT | 2026-01-16 | 3.93 | 4.00 | 4.15 | -0.08 | -2.00% | 3 | 1,779 | 55.57% |
