Deutsche Märkte geschlossen
DAX
18.386,86 +222,80 (+1,23%) Euro Stoxx 50
4.969,65 +63,32 (+1,29%) Dow Jones 30
39.266,99 -64,86 (-0,16%) Gold
2.371,70 +38,30 (+1,64%) EUR/USD
1,0804 +0,0055 (+0,51%) Bitcoin EUR
55.863,77 -1.427,63 (-2,49%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:32AM EDT. Markt geöffnet.
Callsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240809C00019000 | 2024-06-28 9:54AM EDT | 19.00 | 8.19 | 5.10 | 6.00 | 0.00 | - | 5 | 0 | 59.96% |
| CHWY240809C00020000 | 2024-07-03 9:53AM EDT | 20.00 | 5.65 | 4.90 | 5.70 | +0.05 | +0.89% | 10 | 1 | 90.04% |
| CHWY240809C00025000 | 2024-07-03 10:38AM EDT | 25.00 | 2.20 | 2.15 | 2.40 | -0.43 | -16.35% | 5 | 0 | 81.59% |
| CHWY240809C00025500 | 2024-07-02 2:44PM EDT | 25.50 | 2.50 | 1.98 | 2.23 | 0.00 | - | 9 | 0 | 82.47% |
| CHWY240809C00026000 | 2024-07-03 10:09AM EDT | 26.00 | 2.56 | 1.83 | 2.18 | +0.70 | +37.63% | 2 | 115 | 85.16% |
| CHWY240809C00026500 | 2024-07-03 10:31AM EDT | 26.50 | 2.00 | 1.68 | 1.95 | -0.24 | -10.71% | 3 | 0 | 84.47% |
| CHWY240809C00027000 | 2024-07-02 10:16AM EDT | 27.00 | 2.01 | 1.59 | 1.89 | 0.00 | - | 15 | 0 | 87.21% |
| CHWY240809C00027500 | 2024-07-03 10:23AM EDT | 27.50 | 1.97 | 1.51 | 1.69 | +0.06 | +3.14% | 11 | 0 | 87.45% |
| CHWY240809C00028000 | 2024-07-03 11:04AM EDT | 28.00 | 1.45 | 1.43 | 1.59 | -0.57 | -28.22% | 63 | 30 | 89.06% |
| CHWY240809C00028500 | 2024-07-02 2:33PM EDT | 28.50 | 1.63 | 1.33 | 1.52 | 0.00 | - | 7 | 0 | 90.53% |
| CHWY240809C00029000 | 2024-07-02 3:55PM EDT | 29.00 | 1.68 | 1.25 | 1.44 | 0.00 | - | 7 | 9 | 91.89% |
| CHWY240809C00030000 | 2024-07-03 10:59AM EDT | 30.00 | 1.09 | 1.11 | 1.31 | -0.36 | -24.83% | 28 | 178 | 94.78% |
| CHWY240809C00031000 | 2024-07-02 9:44AM EDT | 31.00 | 1.46 | 0.99 | 1.16 | 0.00 | - | 2 | 10 | 96.78% |
| CHWY240809C00032000 | 2024-07-02 9:31AM EDT | 32.00 | 1.48 | 0.87 | 1.06 | 0.00 | - | 1 | 0 | 99.02% |
| CHWY240809C00032500 | 2024-07-03 10:47AM EDT | 32.50 | 0.78 | 0.84 | 0.98 | -0.51 | -39.53% | 200 | 6 | 99.80% |
| CHWY240809C00033500 | 2024-07-03 10:39AM EDT | 33.50 | 0.79 | 0.73 | 1.03 | -0.26 | -24.76% | 1 | 15 | 104.44% |
| CHWY240809C00034000 | 2024-07-02 9:36AM EDT | 34.00 | 1.05 | 0.70 | 0.87 | 0.00 | - | 2 | 16 | 103.03% |
| CHWY240809C00035000 | 2024-07-03 11:04AM EDT | 35.00 | 0.69 | 0.65 | 0.74 | -0.26 | -27.37% | 9 | 72 | 104.10% |
| CHWY240809C00038000 | 2024-07-02 12:53PM EDT | 38.00 | 0.73 | 0.49 | 0.64 | 0.00 | - | 5 | 8 | 111.62% |
| CHWY240809C00042000 | 2024-07-01 2:38PM EDT | 42.00 | 0.93 | 0.22 | 0.51 | 0.00 | - | 45 | 41 | 114.65% |
Putsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240809P00022000 | 2024-07-03 9:45AM EDT | 22.00 | 1.02 | 1.06 | 1.23 | -0.09 | -8.11% | 1 | 69 | 71.19% |
| CHWY240809P00023000 | 2024-07-02 3:41PM EDT | 23.00 | 1.65 | 1.32 | 1.70 | 0.00 | - | 6 | 13 | 69.68% |
| CHWY240809P00024000 | 2024-07-03 10:43AM EDT | 24.00 | 2.15 | 1.95 | 2.21 | +0.16 | +8.04% | 10 | 10 | 72.56% |
| CHWY240809P00025000 | 2024-07-02 11:08AM EDT | 25.00 | 2.94 | 2.60 | 2.85 | 0.00 | - | 5 | 85 | 75.39% |
| CHWY240809P00025500 | 2024-07-02 9:41AM EDT | 25.50 | 3.83 | 2.94 | 3.20 | 0.00 | - | 7 | 0 | 76.76% |
| CHWY240809P00026000 | 2024-06-28 3:30PM EDT | 26.00 | 2.32 | 3.30 | 3.55 | 0.00 | - | 11 | 0 | 77.93% |
| CHWY240809P00026500 | 2024-07-01 9:43AM EDT | 26.50 | 2.45 | 3.65 | 3.90 | 0.00 | - | 3 | 2 | 78.52% |
| CHWY240809P00031000 | 2024-06-27 1:21PM EDT | 31.00 | 4.35 | 6.10 | 8.65 | 0.00 | - | - | 0 | 82.81% |
| CHWY240809P00032000 | 2024-06-27 1:12PM EDT | 32.00 | 2.80 | 8.15 | 9.60 | 0.00 | - | - | 1 | 109.38% |
| CHWY240809P00032500 | 2024-06-27 1:13PM EDT | 32.50 | 3.05 | 8.25 | 9.30 | 0.00 | - | - | 0 | 87.50% |
| CHWY240809P00034500 | 2024-06-27 1:26PM EDT | 34.50 | 7.20 | 10.50 | 11.75 | 0.00 | - | - | 0 | 114.36% |
| CHWY240809P00035000 | 2024-07-02 11:17AM EDT | 35.00 | 11.10 | 11.00 | 11.70 | 0.00 | - | 5 | 5 | 104.59% |
