Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.785,29 -520,70 (-0,91%)
Chewy, Inc. (CHWY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240802C00018000 | 2024-06-27 3:26PM EDT | 18.00 | 11.54 | 7.35 | 11.45 | 0.00 | - | 2 | 24 | 87.11% |
| CHWY240802C00020000 | 2024-06-28 2:45PM EDT | 20.00 | 7.50 | 6.40 | 9.65 | -1.62 | -17.76% | 15 | 9 | 110.16% |
| CHWY240802C00020500 | 2024-06-20 10:48AM EDT | 20.50 | 6.18 | 6.40 | 9.10 | 0.00 | - | 1 | 4 | 115.23% |
| CHWY240802C00022000 | 2024-06-24 9:50AM EDT | 22.00 | 4.13 | 5.65 | 6.25 | 0.00 | - | 1 | 7 | 82.91% |
| CHWY240802C00022500 | 2024-06-28 10:47AM EDT | 22.50 | 4.80 | 5.35 | 5.90 | -2.05 | -29.93% | 7 | 2 | 84.96% |
| CHWY240802C00023000 | 2024-06-21 3:57PM EDT | 23.00 | 3.65 | 5.00 | 5.60 | 0.00 | - | 2 | 5 | 86.13% |
| CHWY240802C00023500 | 2024-06-27 1:57PM EDT | 23.50 | 8.12 | 4.70 | 5.55 | 0.00 | - | 2 | 26 | 92.29% |
| CHWY240802C00024000 | 2024-06-28 2:13PM EDT | 24.00 | 4.80 | 4.15 | 4.85 | -8.70 | -64.44% | 3 | 26 | 81.25% |
| CHWY240802C00024500 | 2024-06-28 1:30PM EDT | 24.50 | 3.95 | 4.15 | 4.55 | -7.55 | -65.65% | 5 | 13 | 86.91% |
| CHWY240802C00025000 | 2024-06-28 2:43PM EDT | 25.00 | 4.00 | 3.95 | 4.35 | -2.20 | -35.48% | 16 | 49 | 89.99% |
| CHWY240802C00025500 | 2024-06-28 2:28PM EDT | 25.50 | 3.90 | 3.65 | 4.15 | -8.10 | -67.50% | 53 | 23 | 90.82% |
| CHWY240802C00026000 | 2024-06-28 3:33PM EDT | 26.00 | 3.50 | 3.35 | 3.80 | -2.80 | -44.44% | 49 | 65 | 88.87% |
| CHWY240802C00026500 | 2024-06-28 3:19PM EDT | 26.50 | 3.43 | 3.30 | 3.65 | -4.47 | -56.58% | 54 | 9 | 93.46% |
| CHWY240802C00027000 | 2024-06-28 3:55PM EDT | 27.00 | 3.30 | 2.96 | 3.40 | -2.55 | -43.59% | 25 | 40 | 91.60% |
| CHWY240802C00027500 | 2024-06-28 12:55PM EDT | 27.50 | 2.60 | 2.95 | 3.15 | -5.55 | -68.10% | 43 | 38 | 94.34% |
| CHWY240802C00028000 | 2024-06-28 3:01PM EDT | 28.00 | 2.69 | 2.76 | 3.20 | -3.31 | -55.17% | 33 | 81 | 98.44% |
| CHWY240802C00029000 | 2024-06-27 3:35PM EDT | 29.00 | 4.85 | 2.42 | 2.87 | 0.00 | - | 95 | 89 | 99.85% |
| CHWY240802C00030000 | 2024-06-28 3:20PM EDT | 30.00 | 2.29 | 2.07 | 2.49 | -1.91 | -45.48% | 138 | 143 | 99.12% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240802P00017000 | 2024-06-28 12:17PM EDT | 17.00 | 0.08 | 0.00 | 0.33 | -0.30 | -78.95% | 1 | 8 | 97.66% |
| CHWY240802P00017500 | 2024-06-17 1:28PM EDT | 17.50 | 0.13 | 0.00 | 0.49 | 0.00 | - | - | 8 | 101.56% |
| CHWY240802P00018000 | 2024-06-28 12:20PM EDT | 18.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 5 | 11 | 90.63% |
| CHWY240802P00018500 | 2024-06-21 2:39PM EDT | 18.50 | 0.03 | 0.05 | 0.75 | 0.00 | - | 8 | 8 | 103.91% |
| CHWY240802P00019000 | 2024-06-26 9:30AM EDT | 19.00 | 0.25 | 0.06 | 0.24 | 0.00 | - | 2 | 9 | 76.56% |
| CHWY240802P00019500 | 2024-06-25 3:53PM EDT | 19.50 | 0.25 | 0.03 | 0.35 | -0.01 | -3.85% | 8 | 11 | 76.17% |
| CHWY240802P00020000 | 2024-06-28 2:24PM EDT | 20.00 | 0.27 | 0.16 | 0.43 | -0.24 | -47.06% | 20 | 54 | 80.18% |
| CHWY240802P00020500 | 2024-06-28 10:27AM EDT | 20.50 | 0.28 | 0.25 | 0.39 | -0.11 | -28.21% | 9 | 23 | 77.05% |
| CHWY240802P00021000 | 2024-06-28 10:26AM EDT | 21.00 | 0.47 | 0.24 | 0.42 | +0.24 | +104.35% | 8 | 11 | 72.75% |
| CHWY240802P00021500 | 2024-06-28 2:57PM EDT | 21.50 | 0.47 | 0.39 | 0.69 | -0.14 | -22.95% | 36 | 30 | 79.98% |
| CHWY240802P00022000 | 2024-06-28 3:50PM EDT | 22.00 | 0.64 | 0.50 | 0.71 | 0.00 | - | 28 | 45 | 77.83% |
| CHWY240802P00022500 | 2024-06-28 2:40PM EDT | 22.50 | 0.86 | 0.58 | 0.93 | +0.21 | +32.31% | 55 | 35 | 79.30% |
| CHWY240802P00023000 | 2024-06-28 2:40PM EDT | 23.00 | 1.01 | 0.72 | 1.08 | -0.33 | -24.63% | 74 | 35 | 79.69% |
| CHWY240802P00023500 | 2024-06-28 3:02PM EDT | 23.50 | 1.15 | 0.86 | 1.23 | +0.56 | +94.92% | 12 | 20 | 79.44% |
| CHWY240802P00024000 | 2024-06-28 3:50PM EDT | 24.00 | 1.29 | 1.06 | 1.46 | -0.15 | -10.42% | 19 | 1,144 | 81.25% |
| CHWY240802P00024500 | 2024-06-28 3:53PM EDT | 24.50 | 1.67 | 1.14 | 1.69 | +0.25 | +17.61% | 16 | 5 | 80.22% |
| CHWY240802P00025000 | 2024-06-28 1:20PM EDT | 25.00 | 1.77 | 1.60 | 1.92 | +0.05 | +2.91% | 55 | 94 | 85.06% |
| CHWY240802P00025500 | 2024-06-28 1:37PM EDT | 25.50 | 2.20 | 1.83 | 2.20 | +0.38 | +20.88% | 2 | 2 | 86.23% |
| CHWY240802P00026500 | 2024-06-28 10:56AM EDT | 26.50 | 3.25 | 2.46 | 2.79 | +0.82 | +33.74% | 2 | 22 | 90.09% |
| CHWY240802P00027000 | 2024-06-28 9:30AM EDT | 27.00 | 3.30 | 2.78 | 3.15 | +1.10 | +50.00% | 2 | 123 | 92.38% |
| CHWY240802P00027500 | 2024-06-28 10:38AM EDT | 27.50 | 3.80 | 2.99 | 3.45 | +2.25 | +145.16% | 5 | 243 | 91.65% |
