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
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 553,14 -1 802,14 (-3,09 %)
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:17.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00017500 | 2024-05-10 11:38AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 62 | 1,033 | 112.50% |
| CHWY240517C00017500 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.13 | -68.42% | 432 | 4,559 | 60.94% |
| CHWY240524C00017500 | 2024-05-10 3:20PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.16 | -0.20 | -60.61% | 54 | 694 | 57.03% |
| CHWY240531C00017500 | 2024-05-10 12:53PM EDT | 2024-05-31 | 0.54 | 0.56 | 0.60 | -0.36 | -40.00% | 59 | 1,326 | 85.25% |
| CHWY240607C00017500 | 2024-05-10 3:52PM EDT | 2024-06-07 | 0.63 | 0.63 | 0.74 | -0.35 | -35.71% | 78 | 101 | 80.96% |
| CHWY240614C00017500 | 2024-05-10 1:48PM EDT | 2024-06-14 | 0.84 | 0.69 | 1.75 | -0.01 | -1.18% | 3 | 39 | 101.86% |
| CHWY240621C00017500 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.85 | 0.83 | 0.86 | -0.37 | -30.33% | 691 | 8,922 | 74.71% |
| CHWY240628C00017500 | 2024-05-09 10:07AM EDT | 2024-06-28 | 1.15 | 0.82 | 1.51 | 0.00 | - | 1 | 1 | 83.98% |
| CHWY240719C00017500 | 2024-05-10 3:45PM EDT | 2024-07-19 | 1.10 | 1.11 | 1.13 | -0.42 | -27.63% | 84 | 4,076 | 68.75% |
| CHWY240920C00017500 | 2024-05-10 3:41PM EDT | 2024-09-20 | 1.76 | 1.76 | 1.78 | -0.48 | -21.43% | 180 | 6,764 | 67.72% |
| CHWY241018C00017500 | 2024-05-10 3:08PM EDT | 2024-10-18 | 1.93 | 1.95 | 1.99 | -0.50 | -20.58% | 71 | 1,429 | 66.50% |
| CHWY250117C00017500 | 2024-05-10 3:53PM EDT | 2025-01-17 | 2.75 | 2.68 | 2.74 | -0.50 | -15.38% | 14 | 2,521 | 67.63% |
| CHWY260116C00017500 | 2024-05-09 2:43PM EDT | 2026-01-16 | 4.85 | 4.75 | 5.90 | -0.55 | -10.19% | 4 | 874 | 76.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510P00017500 | 2024-05-09 3:18PM EDT | 2024-05-10 | 1.23 | 1.40 | 2.34 | 0.00 | - | 1 | 44 | 287.50% |
| CHWY240517P00017500 | 2024-05-10 3:48PM EDT | 2024-05-17 | 2.14 | 2.03 | 2.17 | +0.79 | +58.52% | 8 | 4,813 | 56.25% |
| CHWY240524P00017500 | 2024-05-10 11:50AM EDT | 2024-05-24 | 2.05 | 2.13 | 2.37 | 0.00 | - | 2 | 31 | 64.06% |
| CHWY240531P00017500 | 2024-05-10 3:48PM EDT | 2024-05-31 | 2.59 | 2.16 | 2.71 | -0.04 | -1.52% | 5 | 46 | 69.34% |
| CHWY240607P00017500 | 2024-05-08 11:41AM EDT | 2024-06-07 | 2.61 | 2.58 | 2.71 | 0.00 | - | 6 | 26 | 74.61% |
| CHWY240614P00017500 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.34 | 2.66 | 2.89 | 0.00 | - | 1 | 1 | 74.41% |
| CHWY240621P00017500 | 2024-05-10 3:20PM EDT | 2024-06-21 | 2.89 | 2.80 | 2.84 | +0.59 | +25.65% | 124 | 6,225 | 70.41% |
| CHWY240719P00017500 | 2024-05-10 2:37PM EDT | 2024-07-19 | 3.12 | 3.00 | 3.05 | +0.31 | +11.03% | 12 | 7,046 | 62.79% |
| CHWY240920P00017500 | 2024-05-10 12:02PM EDT | 2024-09-20 | 3.48 | 3.50 | 3.60 | +0.33 | +10.48% | 1 | 906 | 60.21% |
| CHWY241018P00017500 | 2024-05-10 3:19PM EDT | 2024-10-18 | 3.71 | 3.65 | 3.70 | +0.41 | +12.42% | 3 | 569 | 57.81% |
| CHWY250117P00017500 | 2024-05-10 1:44PM EDT | 2025-01-17 | 4.23 | 4.15 | 4.25 | +0.28 | +7.09% | 4 | 8,296 | 56.54% |
| CHWY260116P00017500 | 2024-05-10 3:16PM EDT | 2026-01-16 | 5.95 | 5.60 | 5.80 | +0.35 | +6.25% | 2 | 1,179 | 55.05% |
