Deutsche Märkte schließen in 3 Stunden 48 Minuten
DAX
18.155,86 +87,95 (+0,49%) Euro Stoxx 50
4.924,43 +38,98 (+0,80%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,80 +6,90 (+0,29%) EUR/USD
1,0730 -0,0018 (-0,17%) Bitcoin EUR
61.776,46 +1.078,15 (+1,78%)
Chewy, Inc. (CHWY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240726C00020000 | 2024-06-18 3:08PM EDT | 20.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| CHWY240726C00020500 | 2024-06-18 11:43AM EDT | 20.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CHWY240726C00021000 | 2024-06-18 11:43AM EDT | 21.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| CHWY240726C00021500 | 2024-06-17 10:20AM EDT | 21.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| CHWY240726C00022000 | 2024-06-18 12:34PM EDT | 22.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 26 | 22 | 0.00% |
| CHWY240726C00022500 | 2024-06-18 1:02PM EDT | 22.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 22 | 105 | 0.00% |
| CHWY240726C00023000 | 2024-06-18 11:44AM EDT | 23.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 6 | 132 | 0.00% |
| CHWY240726C00023500 | 2024-06-18 12:45PM EDT | 23.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 349 | 336 | 0.00% |
| CHWY240726C00024000 | 2024-06-18 3:00PM EDT | 24.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 0.00% |
| CHWY240726C00024500 | 2024-06-18 10:58AM EDT | 24.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| CHWY240726C00025000 | 2024-06-18 1:50PM EDT | 25.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 84 | 64 | 0.00% |
| CHWY240726C00025500 | 2024-06-18 3:00PM EDT | 25.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 0.00% |
| CHWY240726C00026000 | 2024-06-18 3:59PM EDT | 26.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 26 | 23 | 0.20% |
| CHWY240726C00026500 | 2024-06-18 12:45PM EDT | 26.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 1.56% |
| CHWY240726C00027000 | 2024-06-18 3:00PM EDT | 27.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 226 | 120 | 3.13% |
| CHWY240726C00027500 | 2024-06-18 3:57PM EDT | 27.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| CHWY240726C00028000 | 2024-06-18 3:56PM EDT | 28.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 6.25% |
| CHWY240726C00030000 | 2024-06-18 3:41PM EDT | 30.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 170 | 120 | 12.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240726P00017500 | 2024-06-17 1:29PM EDT | 17.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| CHWY240726P00018000 | 2024-06-13 3:51PM EDT | 18.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CHWY240726P00019000 | 2024-06-17 10:37AM EDT | 19.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| CHWY240726P00019500 | 2024-06-18 11:17AM EDT | 19.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 107 | 25.00% |
| CHWY240726P00020000 | 2024-06-18 12:32PM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 25.00% |
| CHWY240726P00020500 | 2024-06-17 11:17AM EDT | 20.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| CHWY240726P00021000 | 2024-06-18 3:45PM EDT | 21.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 12.50% |
| CHWY240726P00021500 | 2024-06-18 11:33AM EDT | 21.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
| CHWY240726P00022000 | 2024-06-18 2:03PM EDT | 22.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 81 | 148 | 12.50% |
| CHWY240726P00022500 | 2024-06-18 1:54PM EDT | 22.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 307 | 107 | 12.50% |
| CHWY240726P00023000 | 2024-06-14 2:06PM EDT | 23.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 12.50% |
| CHWY240726P00026000 | 2024-06-18 3:56PM EDT | 26.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 0.00% |
| CHWY240726P00027500 | 2024-06-18 10:23AM EDT | 27.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
