Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.154,13 +86,22 (+0,48%) Euro Stoxx 50
4.922,69 +37,24 (+0,76%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.353,90 +7,00 (+0,30%) EUR/USD
1,0727 -0,0021 (-0,19%) Bitcoin EUR
61.676,68 +1.014,26 (+1,67%)
Chewy, Inc. (CHWY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241018C00005000 | 2024-06-18 12:05PM EDT | 5.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CHWY241018C00007500 | 2024-05-23 11:46AM EDT | 7.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CHWY241018C00010000 | 2024-06-13 3:44PM EDT | 10.00 | 13.68 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CHWY241018C00012500 | 2024-06-18 12:19PM EDT | 12.50 | 14.65 | 0.00 | 0.00 | 0.00 | - | 10 | 948 | 0.00% |
| CHWY241018C00015000 | 2024-06-18 10:25AM EDT | 15.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,085 | 0.00% |
| CHWY241018C00017500 | 2024-06-18 12:03PM EDT | 17.50 | 10.19 | 0.00 | 0.00 | 0.00 | - | 2 | 1,632 | 0.00% |
| CHWY241018C00020000 | 2024-06-18 1:07PM EDT | 20.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 77 | 2,353 | 0.00% |
| CHWY241018C00022500 | 2024-06-18 12:45PM EDT | 22.50 | 5.91 | 0.00 | 0.00 | 0.00 | - | 59 | 939 | 0.00% |
| CHWY241018C00025000 | 2024-06-18 3:44PM EDT | 25.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,544 | 2,835 | 0.00% |
| CHWY241018C00027500 | 2024-06-18 3:59PM EDT | 27.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 241 | 1,611 | 3.13% |
| CHWY241018C00030000 | 2024-06-18 3:39PM EDT | 30.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 316 | 1,885 | 6.25% |
| CHWY241018C00032500 | 2024-06-18 3:53PM EDT | 32.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 691 | 715 | 12.50% |
| CHWY241018C00035000 | 2024-06-18 3:59PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 945 | 1,326 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241018P00002500 | 2024-02-21 11:30AM EDT | 2.50 | 0.01 | 0.00 | 0.94 | 0.00 | - | - | 50 | 307.03% |
| CHWY241018P00005000 | 2024-05-29 10:12AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CHWY241018P00007500 | 2024-05-30 10:53AM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 50.00% |
| CHWY241018P00010000 | 2024-06-18 1:32PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 50.00% |
| CHWY241018P00012500 | 2024-06-18 9:44AM EDT | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 548 | 25.00% |
| CHWY241018P00015000 | 2024-06-18 11:54AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,571 | 25.00% |
| CHWY241018P00017500 | 2024-06-18 2:51PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 2,042 | 12.50% |
| CHWY241018P00020000 | 2024-06-18 2:34PM EDT | 20.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 54 | 2,418 | 12.50% |
| CHWY241018P00022500 | 2024-06-18 3:57PM EDT | 22.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 181 | 1,353 | 6.25% |
| CHWY241018P00025000 | 2024-06-18 2:59PM EDT | 25.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 55 | 323 | 1.56% |
| CHWY241018P00027500 | 2024-06-18 1:07PM EDT | 27.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 25 | 39 | 0.00% |
| CHWY241018P00030000 | 2024-06-17 10:12AM EDT | 30.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| CHWY241018P00032500 | 2024-06-04 3:41PM EDT | 32.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| CHWY241018P00035000 | 2024-06-18 3:45PM EDT | 35.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
