Deutsche Märkte schließen in 1 Stunde 58 Minute
DAX
18.096,49 +28,28 (+0,16%) Euro Stoxx 50
4.900,93 +20,51 (+0,42%) Dow Jones 30
38.783,79 +5,69 (+0,01%) Gold
2.331,60 +2,60 (+0,11%) EUR/USD
1,0735 0,0000 (-0,00%) Bitcoin EUR
60.448,99 -716,38 (-1,17%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:32AM EDT. Markt geöffnet.
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628C00005000 | 2024-06-04 9:35AM EDT | 5.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| CHWY240628C00011500 | 2024-06-10 9:38AM EDT | 11.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CHWY240628C00012000 | 2024-06-17 2:15PM EDT | 12.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| CHWY240628C00012500 | 2024-06-17 2:15PM EDT | 12.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CHWY240628C00013000 | 2024-06-14 3:19PM EDT | 13.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CHWY240628C00013500 | 2024-06-13 11:44AM EDT | 13.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CHWY240628C00014000 | 2024-06-07 1:55PM EDT | 14.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240628C00014500 | 2024-06-13 12:49PM EDT | 14.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| CHWY240628C00015000 | 2024-06-13 12:11PM EDT | 15.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 0.00% |
| CHWY240628C00015500 | 2024-06-13 2:34PM EDT | 15.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CHWY240628C00016000 | 2024-06-17 11:14AM EDT | 16.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| CHWY240628C00016500 | 2024-06-17 12:46PM EDT | 16.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 15 | 108 | 0.00% |
| CHWY240628C00017000 | 2024-06-17 12:46PM EDT | 17.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 38 | 1,475 | 0.00% |
| CHWY240628C00017500 | 2024-06-14 12:24PM EDT | 17.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 0.00% |
| CHWY240628C00018000 | 2024-06-17 1:21PM EDT | 18.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 0.00% |
| CHWY240628C00018500 | 2024-06-17 12:03PM EDT | 18.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CHWY240628C00019000 | 2024-06-12 9:40AM EDT | 19.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| CHWY240628C00019500 | 2024-06-17 12:28PM EDT | 19.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| CHWY240628C00020000 | 2024-06-17 3:12PM EDT | 20.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 26 | 2,737 | 0.00% |
| CHWY240628C00020500 | 2024-06-17 3:33PM EDT | 20.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 0.00% |
| CHWY240628C00021000 | 2024-06-17 3:33PM EDT | 21.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 289 | 0.00% |
| CHWY240628C00021500 | 2024-06-17 2:37PM EDT | 21.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 0.00% |
| CHWY240628C00022000 | 2024-06-17 3:47PM EDT | 22.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 60 | 619 | 0.00% |
| CHWY240628C00022500 | 2024-06-17 3:55PM EDT | 22.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 530 | 361 | 0.00% |
| CHWY240628C00023000 | 2024-06-17 3:57PM EDT | 23.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 189 | 416 | 0.00% |
| CHWY240628C00023500 | 2024-06-17 3:46PM EDT | 23.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 172 | 146 | 1.56% |
| CHWY240628C00024000 | 2024-06-17 3:45PM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 315 | 1,575 | 6.25% |
| CHWY240628C00024500 | 2024-06-17 2:48PM EDT | 24.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 6.25% |
| CHWY240628C00025000 | 2024-06-17 3:58PM EDT | 25.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 290 | 736 | 12.50% |
| CHWY240628C00025500 | 2024-06-17 2:52PM EDT | 25.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 43 | 12.50% |
| CHWY240628C00026000 | 2024-06-17 1:30PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| CHWY240628C00026500 | 2024-06-17 11:33AM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 53 | 25.00% |
| CHWY240628C00027000 | 2024-06-14 11:55AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| CHWY240628C00027500 | 2024-06-17 11:34AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| CHWY240628C00028000 | 2024-06-11 10:02AM EDT | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| CHWY240628C00030000 | 2024-06-17 11:35AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 1,138 | 25.00% |
| CHWY240628C00031000 | 2024-06-17 1:15PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628P00010000 | 2024-06-04 2:25PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CHWY240628P00010500 | 2024-06-11 1:21PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| CHWY240628P00011000 | 2024-06-12 10:27AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 50.00% |
| CHWY240628P00011500 | 2024-06-13 3:07PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| CHWY240628P00012000 | 2024-06-17 11:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 81 | 50.00% |
| CHWY240628P00012500 | 2024-06-12 10:26AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 297 | 50.00% |
| CHWY240628P00013000 | 2024-06-17 12:06PM EDT | 13.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 50.00% |
| CHWY240628P00013500 | 2024-06-04 11:14AM EDT | 13.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 50.00% |
| CHWY240628P00014000 | 2024-05-30 2:27PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 50.00% |
| CHWY240628P00014500 | 2024-06-17 11:34AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 61 | 50.00% |
| CHWY240628P00015000 | 2024-06-17 3:24PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 50.00% |
| CHWY240628P00015500 | 2024-06-05 11:09AM EDT | 15.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 50.00% |
| CHWY240628P00016000 | 2024-06-17 3:52PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 27 | 50.00% |
| CHWY240628P00016500 | 2024-06-04 11:15AM EDT | 16.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| CHWY240628P00017000 | 2024-06-17 10:31AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 50.00% |
| CHWY240628P00017500 | 2024-06-17 12:02PM EDT | 17.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| CHWY240628P00018000 | 2024-06-10 2:09PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 113 | 50.00% |
| CHWY240628P00018500 | 2024-06-17 1:30PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| CHWY240628P00019000 | 2024-06-11 10:32AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| CHWY240628P00019500 | 2024-06-17 1:30PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 74 | 190 | 25.00% |
| CHWY240628P00020000 | 2024-06-17 3:30PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 109 | 214 | 25.00% |
| CHWY240628P00020500 | 2024-06-17 12:29PM EDT | 20.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 41 | 474 | 25.00% |
| CHWY240628P00021000 | 2024-06-17 3:59PM EDT | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 53 | 783 | 12.50% |
| CHWY240628P00021500 | 2024-06-17 3:50PM EDT | 21.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 56 | 155 | 12.50% |
| CHWY240628P00022000 | 2024-06-17 3:37PM EDT | 22.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 105 | 751 | 12.50% |
| CHWY240628P00022500 | 2024-06-17 3:34PM EDT | 22.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 82 | 82 | 6.25% |
| CHWY240628P00023000 | 2024-06-17 3:59PM EDT | 23.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 395 | 425 | 3.13% |
| CHWY240628P00023500 | 2024-06-17 3:18PM EDT | 23.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 39 | 38 | 0.00% |
| CHWY240628P00024000 | 2024-06-14 2:00PM EDT | 24.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 0.00% |
| CHWY240628P00024500 | 2024-06-14 10:33AM EDT | 24.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHWY240628P00025000 | 2024-06-12 11:48AM EDT | 25.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
