Deutsche Märkte schließen in 3 Stunden 51 Minuten
DAX
18.148,92 +81,01 (+0,45%) Euro Stoxx 50
4.922,51 +37,06 (+0,76%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,20 +6,30 (+0,27%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.786,38 +1.048,81 (+1,73%)
Chewy, Inc. (CHWY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719C00002500 | 2024-05-29 9:55AM EDT | 2.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CHWY240719C00005000 | 2024-04-05 3:50PM EDT | 5.00 | 12.02 | 9.20 | 12.30 | 0.00 | - | 2 | 221 | 0.00% |
| CHWY240719C00007500 | 2024-06-14 10:08AM EDT | 7.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| CHWY240719C00010000 | 2024-06-17 11:47AM EDT | 10.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| CHWY240719C00012500 | 2024-06-18 3:46PM EDT | 12.50 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1,158 | 0.00% |
| CHWY240719C00015000 | 2024-06-18 2:33PM EDT | 15.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 42 | 2,264 | 0.00% |
| CHWY240719C00017500 | 2024-06-18 3:06PM EDT | 17.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 96 | 5,911 | 0.00% |
| CHWY240719C00020000 | 2024-06-18 3:56PM EDT | 20.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 247 | 2,836 | 0.00% |
| CHWY240719C00022500 | 2024-06-18 3:49PM EDT | 22.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,636 | 4,743 | 0.00% |
| CHWY240719C00025000 | 2024-06-18 3:58PM EDT | 25.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4,267 | 4,658 | 0.00% |
| CHWY240719C00027500 | 2024-06-18 3:58PM EDT | 27.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10,201 | 6,833 | 6.25% |
| CHWY240719C00030000 | 2024-06-18 3:59PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10,327 | 9,475 | 12.50% |
| CHWY240719C00032500 | 2024-06-18 3:57PM EDT | 32.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6,821 | 5,716 | 25.00% |
| CHWY240719C00035000 | 2024-06-18 3:57PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,860 | 3,236 | 25.00% |
| CHWY240719C00037500 | 2024-06-18 3:43PM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 874 | 1,226 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719P00002500 | 2024-02-14 10:37AM EDT | 2.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 393.75% |
| CHWY240719P00005000 | 2024-05-29 11:01AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
| CHWY240719P00007500 | 2024-06-12 12:52PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| CHWY240719P00010000 | 2024-06-11 1:07PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,709 | 50.00% |
| CHWY240719P00012500 | 2024-06-18 3:51PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 311 | 5,855 | 50.00% |
| CHWY240719P00015000 | 2024-06-18 3:29PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 87 | 10,178 | 50.00% |
| CHWY240719P00017500 | 2024-06-18 3:51PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 648 | 8,050 | 25.00% |
| CHWY240719P00020000 | 2024-06-18 3:40PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,824 | 11,346 | 25.00% |
| CHWY240719P00022500 | 2024-06-18 3:56PM EDT | 22.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11,722 | 12,482 | 12.50% |
| CHWY240719P00025000 | 2024-06-18 3:55PM EDT | 25.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1,418 | 2,842 | 3.13% |
| CHWY240719P00027500 | 2024-06-18 2:50PM EDT | 27.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 169 | 534 | 0.00% |
| CHWY240719P00030000 | 2024-06-18 2:52PM EDT | 30.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.00% |
| CHWY240719P00032500 | 2024-06-18 1:06PM EDT | 32.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CHWY240719P00035000 | 2024-03-21 11:24AM EDT | 35.00 | 18.30 | 18.75 | 20.80 | 0.00 | - | 1 | 0 | 459.47% |
