Deutsche Märkte schließen in 2 Stunden 5 Minuten
DAX
17.733,89 -103,51 (-0,58%) Euro Stoxx 50
4.922,93 -13,64 (-0,28%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.391,10 -6,90 (-0,29%) EUR/USD
1,0671 +0,0025 (+0,23%) Bitcoin EUR
60.715,09 +2.257,01 (+3,86%)
Chewy, Inc. (CHWY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240419C00002500 | 2024-04-16 10:29AM EDT | 2.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 60 | 10 | 0.00% |
| CHWY240419C00005000 | 2024-04-16 10:25AM EDT | 5.00 | 11.46 | 0.00 | 0.00 | 0.00 | - | 120 | 8 | 0.00% |
| CHWY240419C00007500 | 2024-04-18 1:40PM EDT | 7.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 60 | 88 | 0.00% |
| CHWY240419C00010000 | 2024-04-18 1:36PM EDT | 10.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 60 | 102 | 0.00% |
| CHWY240419C00011000 | 2024-04-18 1:21PM EDT | 11.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 60 | 6 | 0.00% |
| CHWY240419C00011500 | 2024-04-18 1:40PM EDT | 11.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 60 | 35 | 0.00% |
| CHWY240419C00012500 | 2024-04-15 3:56PM EDT | 12.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 80 | 230 | 0.00% |
| CHWY240419C00013000 | 2024-04-16 12:52PM EDT | 13.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 104 | 0.00% |
| CHWY240419C00013500 | 2024-04-16 11:09AM EDT | 13.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CHWY240419C00014000 | 2024-04-16 11:18AM EDT | 14.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| CHWY240419C00014500 | 2024-04-18 3:45PM EDT | 14.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 7 | 67 | 0.00% |
| CHWY240419C00015000 | 2024-04-18 3:46PM EDT | 15.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 21 | 3,253 | 0.00% |
| CHWY240419C00015500 | 2024-04-18 3:47PM EDT | 15.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 38 | 1,223 | 0.00% |
| CHWY240419C00016000 | 2024-04-18 3:59PM EDT | 16.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 258 | 3,942 | 0.00% |
| CHWY240419C00016500 | 2024-04-18 3:58PM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 811 | 1,388 | 12.50% |
| CHWY240419C00017000 | 2024-04-18 3:59PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,550 | 2,811 | 25.00% |
| CHWY240419C00017500 | 2024-04-18 3:59PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 259 | 6,674 | 50.00% |
| CHWY240419C00018000 | 2024-04-18 3:55PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,718 | 13,067 | 50.00% |
| CHWY240419C00018500 | 2024-04-18 3:58PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 3,902 | 50.00% |
| CHWY240419C00019000 | 2024-04-18 3:28PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 1,679 | 50.00% |
| CHWY240419C00019500 | 2024-04-16 12:56PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 1,578 | 50.00% |
| CHWY240419C00020000 | 2024-04-18 2:59PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 15,382 | 50.00% |
| CHWY240419C00020500 | 2024-04-15 3:51PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 629 | 50.00% |
| CHWY240419C00021000 | 2024-04-17 12:02PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 349 | 50.00% |
| CHWY240419C00021500 | 2024-04-16 12:55PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 50.00% |
| CHWY240419C00022000 | 2024-04-15 10:02AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 182 | 50.00% |
| CHWY240419C00022500 | 2024-04-18 3:40PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 8,844 | 50.00% |
| CHWY240419C00023000 | 2024-04-11 3:51PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 50.00% |
| CHWY240419C00024000 | 2024-04-11 2:29PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 50.00% |
| CHWY240419C00025000 | 2024-04-16 12:31PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 8,259 | 50.00% |
| CHWY240419C00026000 | 2024-03-18 2:51PM EDT | 26.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 11 | 11 | 471.88% |
| CHWY240419C00027000 | 2024-03-20 3:27PM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 51 | 57 | 50.00% |
| CHWY240419C00027500 | 2024-04-11 3:30PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 14,541 | 50.00% |
| CHWY240419C00030000 | 2024-04-12 3:18PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 10,715 | 50.00% |
| CHWY240419C00032500 | 2024-04-04 10:58AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,774 | 50.00% |
| CHWY240419C00035000 | 2024-04-11 3:09PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,348 | 50.00% |
| CHWY240419C00037500 | 2024-04-17 3:42PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,336 | 50.00% |
| CHWY240419C00040000 | 2024-04-08 9:40AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 750 | 50.00% |
| CHWY240419C00042500 | 2024-03-18 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 667 | 50.00% |
| CHWY240419C00045000 | 2024-04-11 12:37PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 478 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240419P00002500 | 2023-11-20 10:46AM EDT | 2.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 1,800.00% |
| CHWY240419P00005000 | 2024-02-20 2:51PM EDT | 5.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 1,762.50% |
| CHWY240419P00007500 | 2024-04-05 3:44PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,041 | 50.00% |
| CHWY240419P00010000 | 2024-04-12 11:15AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,430 | 50.00% |
| CHWY240419P00011500 | 2024-04-17 9:44AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 50.00% |
| CHWY240419P00012000 | 2024-04-05 3:50PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 423 | 50.00% |
| CHWY240419P00012500 | 2024-04-18 3:29PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6,781 | 50.00% |
| CHWY240419P00013000 | 2024-04-17 10:44AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 50.00% |
| CHWY240419P00013500 | 2024-04-17 1:54PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 1,599 | 50.00% |
| CHWY240419P00014000 | 2024-04-16 3:37PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,643 | 50.00% |
| CHWY240419P00014500 | 2024-04-18 1:55PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 1,984 | 50.00% |
| CHWY240419P00015000 | 2024-04-18 3:19PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 8,506 | 50.00% |
| CHWY240419P00015500 | 2024-04-18 3:59PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,039 | 2,263 | 25.00% |
| CHWY240419P00016000 | 2024-04-18 3:57PM EDT | 16.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 196 | 1,864 | 6.25% |
| CHWY240419P00016500 | 2024-04-18 3:59PM EDT | 16.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 653 | 3,100 | 0.00% |
| CHWY240419P00017000 | 2024-04-18 3:44PM EDT | 17.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 259 | 4,755 | 0.00% |
| CHWY240419P00017500 | 2024-04-18 3:29PM EDT | 17.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 243 | 10,044 | 0.00% |
| CHWY240419P00018000 | 2024-04-18 11:48AM EDT | 18.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,206 | 1,007 | 0.00% |
| CHWY240419P00018500 | 2024-04-18 10:56AM EDT | 18.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1,487 | 0.00% |
| CHWY240419P00019000 | 2024-04-18 1:02PM EDT | 19.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| CHWY240419P00019500 | 2024-04-17 9:53AM EDT | 19.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| CHWY240419P00020000 | 2024-04-18 2:47PM EDT | 20.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 96 | 5,098 | 0.00% |
| CHWY240419P00020500 | 2024-03-27 10:31AM EDT | 20.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CHWY240419P00021000 | 2024-04-17 3:11PM EDT | 21.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CHWY240419P00022000 | 2024-04-10 9:47AM EDT | 22.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240419P00022500 | 2024-04-18 9:50AM EDT | 22.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| CHWY240419P00023000 | 2024-04-18 12:58PM EDT | 23.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240419P00024000 | 2024-04-09 9:40AM EDT | 24.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240419P00025000 | 2024-04-18 1:25PM EDT | 25.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHWY240419P00026000 | 2024-04-12 9:54AM EDT | 26.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240419P00027000 | 2024-04-16 10:49AM EDT | 27.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240419P00027500 | 2024-04-17 9:46AM EDT | 27.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHWY240419P00030000 | 2024-04-18 1:25PM EDT | 30.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240419P00032500 | 2024-04-11 11:51AM EDT | 32.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHWY240419P00035000 | 2024-04-08 9:46AM EDT | 35.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240419P00037500 | 2024-04-12 10:48AM EDT | 37.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240419P00040000 | 2024-04-12 10:38AM EDT | 40.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240419P00042500 | 2024-04-12 10:48AM EDT | 42.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CHWY240419P00045000 | 2024-03-01 4:55PM EDT | 45.00 | 27.04 | 27.00 | 31.20 | 0.00 | - | 1 | 0 | 1,096.88% |
