Deutsche Märkte schließen in 3 Stunden 27 Minuten
DAX
18.150,25 +82,34 (+0,46%) Euro Stoxx 50
4.921,19 +35,74 (+0,73%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,50 +5,60 (+0,24%) EUR/USD
1,0719 -0,0029 (-0,27%) Bitcoin EUR
61.751,06 +929,79 (+1,53%)
Chewy, Inc. (CHWY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705C00011000 | 2024-06-11 11:56AM EDT | 11.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHWY240705C00012000 | 2024-06-13 12:02PM EDT | 12.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 77 | 52 | 0.00% |
| CHWY240705C00012500 | 2024-06-13 12:41PM EDT | 12.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| CHWY240705C00013000 | 2024-06-17 11:13AM EDT | 13.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CHWY240705C00013500 | 2024-06-18 1:14PM EDT | 13.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| CHWY240705C00014000 | 2024-06-13 1:48PM EDT | 14.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| CHWY240705C00014500 | 2024-05-30 3:06PM EDT | 14.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 0.00% |
| CHWY240705C00015000 | 2024-06-14 3:19PM EDT | 15.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CHWY240705C00015500 | 2024-05-29 9:32AM EDT | 15.50 | 3.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CHWY240705C00016000 | 2024-06-13 2:38PM EDT | 16.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CHWY240705C00016500 | 2024-06-14 3:46PM EDT | 16.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| CHWY240705C00017000 | 2024-06-14 10:32AM EDT | 17.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| CHWY240705C00017500 | 2024-06-03 12:07PM EDT | 17.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| CHWY240705C00018000 | 2024-06-05 2:33PM EDT | 18.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| CHWY240705C00018500 | 2024-06-17 12:00PM EDT | 18.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 22 | 51 | 0.00% |
| CHWY240705C00019000 | 2024-06-18 12:14PM EDT | 19.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| CHWY240705C00019500 | 2024-06-18 1:10PM EDT | 19.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| CHWY240705C00020000 | 2024-06-18 2:01PM EDT | 20.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 43 | 117 | 0.00% |
| CHWY240705C00020500 | 2024-06-13 11:48AM EDT | 20.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| CHWY240705C00021000 | 2024-06-17 11:17AM EDT | 21.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 14 | 101 | 0.00% |
| CHWY240705C00021500 | 2024-06-18 2:43PM EDT | 21.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CHWY240705C00022000 | 2024-06-18 3:23PM EDT | 22.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 137 | 0.00% |
| CHWY240705C00023000 | 2024-06-18 3:53PM EDT | 23.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 36 | 232 | 0.00% |
| CHWY240705C00024000 | 2024-06-18 2:07PM EDT | 24.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 44 | 124 | 0.00% |
| CHWY240705C00025000 | 2024-06-18 3:56PM EDT | 25.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 197 | 191 | 0.00% |
| CHWY240705C00026000 | 2024-06-18 3:59PM EDT | 26.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 279 | 161 | 0.39% |
| CHWY240705C00026500 | 2024-06-18 3:54PM EDT | 26.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 467 | 325 | 3.13% |
| CHWY240705C00027500 | 2024-06-18 3:58PM EDT | 27.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 687 | 347 | 6.25% |
| CHWY240705C00028000 | 2024-06-18 3:59PM EDT | 28.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 220 | 139 | 12.50% |
| CHWY240705C00030000 | 2024-06-18 3:56PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,012 | 642 | 12.50% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705P00010000 | 2024-06-11 2:52PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CHWY240705P00011000 | 2024-05-28 10:45AM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CHWY240705P00011500 | 2024-05-28 10:41AM EDT | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| CHWY240705P00012000 | 2024-06-18 1:21PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 326 | 435 | 50.00% |
| CHWY240705P00012500 | 2024-06-18 12:41PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 50.00% |
| CHWY240705P00013000 | 2024-05-24 11:35AM EDT | 13.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CHWY240705P00013500 | 2024-06-18 10:41AM EDT | 13.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| CHWY240705P00014000 | 2024-06-18 10:41AM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| CHWY240705P00014500 | 2024-05-29 11:06AM EDT | 14.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 50.00% |
| CHWY240705P00015000 | 2024-06-18 2:54PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 50.00% |
| CHWY240705P00015500 | 2024-06-13 11:44AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| CHWY240705P00016000 | 2024-06-05 2:35PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| CHWY240705P00016500 | 2024-06-10 12:08PM EDT | 16.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 50.00% |
| CHWY240705P00017000 | 2024-06-13 3:45PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| CHWY240705P00017500 | 2024-05-30 3:45PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CHWY240705P00018000 | 2024-06-14 10:29AM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| CHWY240705P00018500 | 2024-06-18 3:56PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 50.00% |
| CHWY240705P00019000 | 2024-06-18 2:21PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| CHWY240705P00019500 | 2024-06-17 1:20PM EDT | 19.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 127 | 25.00% |
| CHWY240705P00020000 | 2024-06-18 11:46AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 42 | 25.00% |
| CHWY240705P00020500 | 2024-06-18 2:17PM EDT | 20.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 83 | 25.00% |
| CHWY240705P00021000 | 2024-06-18 12:30PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 119 | 205 | 25.00% |
| CHWY240705P00021500 | 2024-06-18 1:54PM EDT | 21.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 161 | 25.00% |
| CHWY240705P00022000 | 2024-06-18 2:54PM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,780 | 1,785 | 25.00% |
| CHWY240705P00023000 | 2024-06-18 2:52PM EDT | 23.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 183 | 12.50% |
| CHWY240705P00024000 | 2024-06-18 3:31PM EDT | 24.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 850 | 855 | 12.50% |
| CHWY240705P00025000 | 2024-06-18 2:56PM EDT | 25.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 154 | 69 | 6.25% |
| CHWY240705P00026000 | 2024-06-18 1:58PM EDT | 26.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 23 | 13 | 0.00% |
