Deutsche Märkte schließen in 1 Stunde 10 Minute
DAX
17.920,19 -11,98 (-0,07%) Euro Stoxx 50
4.900,85 -20,37 (-0,41%) Dow Jones 30
37.990,91 +87,62 (+0,23%) Gold
2.297,80 -13,20 (-0,57%) EUR/USD
1,0685 -0,0033 (-0,31%) Bitcoin EUR
54.784,37 +1.058,24 (+1,97%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:20AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00002500 | 2024-05-01 3:16PM EDT | 2.50 | 12.87 | 11.00 | 13.90 | 0.00 | - | 70 | 5 | 3,384.38% |
| CHWY240503C00008000 | 2024-05-01 2:29PM EDT | 8.00 | 7.00 | 6.55 | 8.10 | 0.00 | - | 120 | 2 | 710.94% |
| CHWY240503C00008500 | 2024-05-01 3:17PM EDT | 8.50 | 6.87 | 5.45 | 8.05 | 0.00 | - | 60 | 4 | 606.25% |
| CHWY240503C00011000 | 2024-05-01 1:01PM EDT | 11.00 | 3.90 | 3.80 | 4.50 | 0.00 | - | 4 | 14 | 325.00% |
| CHWY240503C00011500 | 2024-04-22 2:02PM EDT | 11.50 | 4.50 | 2.89 | 3.70 | 0.00 | - | - | 6 | 315.63% |
| CHWY240503C00012000 | 2024-04-24 9:45AM EDT | 12.00 | 3.55 | 2.60 | 3.85 | 0.00 | - | 4 | 6 | 289.06% |
| CHWY240503C00012500 | 2024-04-23 11:00AM EDT | 12.50 | 3.40 | 1.73 | 2.52 | 0.00 | - | - | 1 | 128.13% |
| CHWY240503C00013000 | 2024-04-29 12:52PM EDT | 13.00 | 2.65 | 1.67 | 2.83 | 0.00 | - | 1 | 20 | 222.66% |
| CHWY240503C00013500 | 2024-04-26 9:30AM EDT | 13.50 | 2.15 | 1.31 | 1.53 | 0.00 | - | 5 | 10 | 90.63% |
| CHWY240503C00014000 | 2024-05-01 12:17PM EDT | 14.00 | 1.02 | 0.53 | 1.20 | 0.00 | - | 66 | 196 | 130.47% |
| CHWY240503C00014500 | 2024-05-01 3:48PM EDT | 14.50 | 0.62 | 0.49 | 0.52 | -0.03 | -4.62% | 1 | 117 | 32.81% |
| CHWY240503C00015000 | 2024-05-02 10:05AM EDT | 15.00 | 0.20 | 0.18 | 0.20 | -0.08 | -24.24% | 34 | 1,502 | 44.53% |
| CHWY240503C00015500 | 2024-05-02 9:54AM EDT | 15.50 | 0.09 | 0.05 | 0.07 | -0.01 | -10.00% | 117 | 2,573 | 50.00% |
| CHWY240503C00016000 | 2024-05-02 9:36AM EDT | 16.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 12 | 2,485 | 60.94% |
| CHWY240503C00016500 | 2024-05-02 10:04AM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 1,855 | 75.00% |
| CHWY240503C00017000 | 2024-05-02 9:54AM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 2,154 | 93.75% |
| CHWY240503C00017500 | 2024-05-02 9:50AM EDT | 17.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 932 | 109.38% |
| CHWY240503C00018000 | 2024-05-02 10:04AM EDT | 18.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 13 | 1,177 | 106.25% |
| CHWY240503C00018500 | 2024-05-02 10:00AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 14 | 982 | 140.63% |
| CHWY240503C00019000 | 2024-05-01 3:22PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 264 | 787 | 137.50% |
| CHWY240503C00019500 | 2024-05-01 2:48PM EDT | 19.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 358 | 251.56% |
| CHWY240503C00020000 | 2024-04-30 11:08AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 506 | 50.00% |
| CHWY240503C00020500 | 2024-04-29 11:32AM EDT | 20.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 316 | 335 | 395.70% |
| CHWY240503C00021000 | 2024-05-01 3:24PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 879 | 181.25% |
| CHWY240503C00021500 | 2024-04-29 10:48AM EDT | 21.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 95 | 116 | 432.81% |
| CHWY240503C00022000 | 2024-04-29 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 47 | 450.78% |
| CHWY240503C00022500 | 2024-04-30 10:14AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 63 | 212.50% |
| CHWY240503C00023000 | 2024-04-10 11:57AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 350.00% |
| CHWY240503C00024000 | 2024-04-12 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 514.84% |
| CHWY240503C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CHWY240503C00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 667.97% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503P00012000 | 2024-04-25 1:57PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 187 | 131.25% |
| CHWY240503P00012500 | 2024-04-25 3:51PM EDT | 12.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 5 | 126 | 253.91% |
| CHWY240503P00013000 | 2024-04-30 10:16AM EDT | 13.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 426 | 167.19% |
| CHWY240503P00013500 | 2024-05-01 1:40PM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 66 | 815 | 224.22% |
| CHWY240503P00014000 | 2024-05-02 9:59AM EDT | 14.00 | 0.19 | 0.01 | 0.08 | +0.17 | +850.00% | 33 | 889 | 77.34% |
| CHWY240503P00014500 | 2024-05-02 9:57AM EDT | 14.50 | 0.06 | 0.07 | 0.10 | -0.02 | -25.00% | 3 | 967 | 60.94% |
| CHWY240503P00015000 | 2024-05-02 10:03AM EDT | 15.00 | 0.28 | 0.25 | 0.27 | +0.03 | +12.00% | 10 | 1,391 | 59.38% |
| CHWY240503P00015500 | 2024-05-02 9:51AM EDT | 15.50 | 0.52 | 0.64 | 0.75 | +0.02 | +4.00% | 3 | 1,297 | 89.06% |
| CHWY240503P00016000 | 2024-05-02 9:53AM EDT | 16.00 | 0.98 | 0.89 | 1.26 | +0.32 | +48.48% | 12 | 1,081 | 85.94% |
| CHWY240503P00016500 | 2024-05-02 9:41AM EDT | 16.50 | 1.47 | 1.38 | 2.27 | +0.15 | +11.36% | 1 | 210 | 190.63% |
| CHWY240503P00017000 | 2024-05-01 2:52PM EDT | 17.00 | 1.99 | 2.01 | 2.14 | +0.35 | +21.34% | 10 | 172 | 135.16% |
| CHWY240503P00017500 | 2024-04-30 3:23PM EDT | 17.50 | 2.27 | 2.49 | 2.80 | 0.00 | - | 3 | 165 | 187.50% |
| CHWY240503P00018000 | 2024-05-01 2:42PM EDT | 18.00 | 2.83 | 2.90 | 3.80 | 0.00 | - | 1 | 187 | 280.47% |
| CHWY240503P00018500 | 2024-04-25 9:36AM EDT | 18.50 | 3.55 | 3.45 | 3.65 | 0.00 | - | 4 | 123 | 181.25% |
| CHWY240503P00019000 | 2024-04-22 9:38AM EDT | 19.00 | 2.87 | 3.85 | 5.00 | 0.00 | - | 2 | 18 | 350.78% |
| CHWY240503P00019500 | 2024-04-24 9:46AM EDT | 19.50 | 4.00 | 3.50 | 5.65 | 0.00 | - | 2 | 29 | 232.81% |
| CHWY240503P00020000 | 2024-04-23 3:51PM EDT | 20.00 | 4.02 | 5.00 | 5.25 | 0.00 | - | 8 | 0 | 278.13% |
| CHWY240503P00020500 | 2024-04-12 10:38AM EDT | 20.50 | 2.92 | 5.50 | 5.65 | 0.00 | - | 1 | 0 | 265.63% |
| CHWY240503P00021000 | 2024-05-01 10:42AM EDT | 21.00 | 6.10 | 6.00 | 6.30 | 0.00 | - | 12 | 0 | 325.00% |
| CHWY240503P00021500 | 2024-04-16 9:41AM EDT | 21.50 | 5.40 | 6.30 | 6.75 | 0.00 | - | - | 0 | 248.44% |
| CHWY240503P00023000 | 2024-04-29 9:34AM EDT | 23.00 | 6.90 | 7.20 | 8.50 | 0.00 | - | 25 | 0 | 530.47% |
| CHWY240503P00024000 | 2024-05-01 2:35PM EDT | 24.00 | 9.05 | 8.65 | 10.90 | 0.00 | - | 1 | 0 | 650.00% |
| CHWY240503P00025000 | 2024-04-12 11:04AM EDT | 25.00 | 7.30 | 8.40 | 11.80 | 0.00 | - | 3 | 0 | 406.25% |
| CHWY240503P00026000 | 2024-04-24 10:05AM EDT | 26.00 | 10.55 | 10.20 | 12.90 | 0.00 | - | 13 | 0 | 639.06% |
| CHWY240503P00030000 | 2024-04-26 12:12PM EDT | 30.00 | 13.95 | 13.00 | 16.70 | 0.00 | - | 3 | 0 | 1,075.00% |
