Deutsche Märkte schließen in 3 Stunden 54 Minuten
DAX
18.157,16 +89,25 (+0,49%) Euro Stoxx 50
4.924,10 +38,65 (+0,79%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.352,30 +5,40 (+0,23%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.892,63 +932,76 (+1,53%)
Chewy, Inc. (CHWY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240712C00012000 | 2024-06-10 11:57AM EDT | 12.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CHWY240712C00015000 | 2024-06-17 12:03PM EDT | 15.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CHWY240712C00017500 | 2024-06-12 1:00PM EDT | 17.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| CHWY240712C00018000 | 2024-06-11 11:49AM EDT | 18.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| CHWY240712C00018500 | 2024-06-17 2:01PM EDT | 18.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CHWY240712C00019000 | 2024-06-18 12:14PM EDT | 19.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CHWY240712C00019500 | 2024-05-30 9:43AM EDT | 19.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHWY240712C00020000 | 2024-06-18 12:39PM EDT | 20.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CHWY240712C00020500 | 2024-06-18 9:40AM EDT | 20.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CHWY240712C00021000 | 2024-06-18 12:41PM EDT | 21.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| CHWY240712C00021500 | 2024-06-18 11:08AM EDT | 21.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| CHWY240712C00022000 | 2024-06-18 10:30AM EDT | 22.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 11 | 77 | 0.00% |
| CHWY240712C00022500 | 2024-06-18 11:10AM EDT | 22.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 299 | 0.00% |
| CHWY240712C00023000 | 2024-06-18 10:06AM EDT | 23.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 241 | 0.00% |
| CHWY240712C00023500 | 2024-06-18 3:31PM EDT | 23.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 0.00% |
| CHWY240712C00024000 | 2024-06-18 2:27PM EDT | 24.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 53 | 78 | 0.00% |
| CHWY240712C00024500 | 2024-06-18 12:22PM EDT | 24.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| CHWY240712C00025000 | 2024-06-18 3:29PM EDT | 25.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 230 | 280 | 0.00% |
| CHWY240712C00025500 | 2024-06-18 3:45PM EDT | 25.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 21 | 36 | 0.00% |
| CHWY240712C00026000 | 2024-06-18 3:32PM EDT | 26.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 48 | 54 | 0.20% |
| CHWY240712C00026500 | 2024-06-18 1:53PM EDT | 26.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,064 | 423 | 3.13% |
| CHWY240712C00027500 | 2024-06-18 2:01PM EDT | 27.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 657 | 641 | 6.25% |
| CHWY240712C00030000 | 2024-06-18 3:31PM EDT | 30.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,284 | 3,204 | 12.50% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240712P00017500 | 2024-06-05 12:36PM EDT | 17.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 50.00% |
| CHWY240712P00018000 | 2024-06-17 11:32AM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| CHWY240712P00018500 | 2024-06-11 10:22AM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| CHWY240712P00019000 | 2024-06-18 10:58AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 25.00% |
| CHWY240712P00019500 | 2024-06-11 1:00PM EDT | 19.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CHWY240712P00020000 | 2024-06-18 2:37PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 2,540 | 25.00% |
| CHWY240712P00020500 | 2024-06-18 3:59PM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 25.00% |
| CHWY240712P00021000 | 2024-06-18 3:59PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,226 | 1,380 | 25.00% |
| CHWY240712P00021500 | 2024-06-18 2:18PM EDT | 21.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 956 | 971 | 25.00% |
| CHWY240712P00022000 | 2024-06-18 3:56PM EDT | 22.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 29 | 59 | 12.50% |
| CHWY240712P00022500 | 2024-06-18 11:40AM EDT | 22.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 44 | 168 | 12.50% |
| CHWY240712P00023000 | 2024-06-18 1:18PM EDT | 23.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 41 | 55 | 12.50% |
| CHWY240712P00023500 | 2024-06-18 11:42AM EDT | 23.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| CHWY240712P00024000 | 2024-06-18 2:49PM EDT | 24.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 101 | 112 | 6.25% |
| CHWY240712P00024500 | 2024-06-18 3:50PM EDT | 24.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 43 | 11 | 6.25% |
| CHWY240712P00025000 | 2024-06-18 2:11PM EDT | 25.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 22 | 31 | 3.13% |
