Deutsche Märkte schließen in 3 Stunden 38 Minuten
DAX
18.153,19 +85,28 (+0,47%) Euro Stoxx 50
4.923,63 +38,18 (+0,78%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Gold
2.354,50 +7,60 (+0,32%) EUR/USD
1,0728 -0,0020 (-0,18%) Bitcoin EUR
61.695,87 +1.010,96 (+1,67%)
Chewy, Inc. (CHWY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621C00002500 | 2024-06-18 12:21PM EDT | 2.50 | 24.30 | 0.00 | 0.00 | 0.00 | - | 60 | 147 | 0.00% |
| CHWY240621C00005000 | 2024-06-18 12:24PM EDT | 5.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 60 | 126 | 0.00% |
| CHWY240621C00007500 | 2024-06-18 11:16AM EDT | 7.50 | 17.59 | 0.00 | 0.00 | 0.00 | - | 60 | 44 | 0.00% |
| CHWY240621C00009000 | 2024-06-18 11:19AM EDT | 9.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 60 | 45 | 0.00% |
| CHWY240621C00010000 | 2024-06-18 2:44PM EDT | 10.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 215 | 55 | 0.00% |
| CHWY240621C00010500 | 2024-06-18 2:34PM EDT | 10.50 | 14.72 | 0.00 | 0.00 | 0.00 | - | 210 | 66 | 0.00% |
| CHWY240621C00011000 | 2024-06-18 12:14PM EDT | 11.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 120 | 30 | 0.00% |
| CHWY240621C00011500 | 2024-06-18 12:42PM EDT | 11.50 | 15.07 | 0.00 | 0.00 | 0.00 | - | 180 | 34 | 0.00% |
| CHWY240621C00012000 | 2024-06-18 11:30AM EDT | 12.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 120 | 35 | 0.00% |
| CHWY240621C00012500 | 2024-06-18 2:34PM EDT | 12.50 | 12.74 | 0.00 | 0.00 | 0.00 | - | 180 | 165 | 0.00% |
| CHWY240621C00013000 | 2024-06-18 2:44PM EDT | 13.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 120 | 42 | 0.00% |
| CHWY240621C00013500 | 2024-06-18 12:19PM EDT | 13.50 | 13.45 | 0.00 | 0.00 | 0.00 | - | 121 | 33 | 0.00% |
| CHWY240621C00014000 | 2024-06-18 12:21PM EDT | 14.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 120 | 22 | 0.00% |
| CHWY240621C00014500 | 2024-06-05 11:30AM EDT | 14.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| CHWY240621C00015000 | 2024-06-18 12:30PM EDT | 15.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 30 | 2,670 | 0.00% |
| CHWY240621C00015500 | 2024-06-11 1:18PM EDT | 15.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| CHWY240621C00016000 | 2024-06-18 3:55PM EDT | 16.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 0.00% |
| CHWY240621C00016500 | 2024-06-18 1:36PM EDT | 16.50 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 0.00% |
| CHWY240621C00017000 | 2024-06-18 2:34PM EDT | 17.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 8 | 437 | 0.00% |
| CHWY240621C00017500 | 2024-06-18 3:59PM EDT | 17.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 185 | 8,212 | 0.00% |
| CHWY240621C00018000 | 2024-06-18 2:50PM EDT | 18.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 10 | 398 | 0.00% |
| CHWY240621C00018500 | 2024-06-18 2:28PM EDT | 18.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 19 | 355 | 0.00% |
| CHWY240621C00019000 | 2024-06-18 2:18PM EDT | 19.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 76 | 232 | 0.00% |
| CHWY240621C00019500 | 2024-06-18 11:20AM EDT | 19.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,228 | 0.00% |
| CHWY240621C00020000 | 2024-06-18 3:40PM EDT | 20.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 194 | 4,940 | 0.00% |
| CHWY240621C00020500 | 2024-06-18 2:53PM EDT | 20.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 45 | 683 | 0.00% |
| CHWY240621C00021000 | 2024-06-18 3:11PM EDT | 21.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 62 | 909 | 0.00% |
| CHWY240621C00021500 | 2024-06-18 12:21PM EDT | 21.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 38 | 811 | 0.00% |
| CHWY240621C00022000 | 2024-06-18 3:42PM EDT | 22.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 348 | 1,095 | 0.00% |
| CHWY240621C00022500 | 2024-06-18 3:53PM EDT | 22.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 376 | 4,749 | 0.00% |
| CHWY240621C00023000 | 2024-06-18 3:58PM EDT | 23.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1,029 | 2,304 | 0.00% |
| CHWY240621C00023500 | 2024-06-18 3:40PM EDT | 23.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 537 | 1,335 | 0.00% |
| CHWY240621C00024000 | 2024-06-18 3:56PM EDT | 24.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7,316 | 6,926 | 0.00% |
| CHWY240621C00024500 | 2024-06-18 3:59PM EDT | 24.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6,776 | 1,639 | 0.00% |
| CHWY240621C00025000 | 2024-06-18 3:59PM EDT | 25.00 | 1.23 | 0.98 | 1.09 | 0.00 | - | 17,022 | 8,290 | 59.38% |
| CHWY240621C00025500 | 2024-06-18 3:59PM EDT | 25.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 8,621 | 3,000 | 0.00% |
| CHWY240621C00026000 | 2024-06-18 3:59PM EDT | 26.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5,195 | 1,648 | 0.78% |
| CHWY240621C00026500 | 2024-06-18 3:59PM EDT | 26.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7,782 | 2,141 | 6.25% |
| CHWY240621C00027000 | 2024-06-18 3:59PM EDT | 27.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8,826 | 3,144 | 12.50% |
| CHWY240621C00027500 | 2024-06-18 3:58PM EDT | 27.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9,202 | 8,003 | 25.00% |
| CHWY240621C00030000 | 2024-06-18 3:59PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,566 | 5,239 | 50.00% |
| CHWY240621C00031000 | 2024-06-18 3:52PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 650 | 418 | 50.00% |
| CHWY240621C00032500 | 2024-06-18 3:58PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,670 | 5,104 | 50.00% |
| CHWY240621C00035000 | 2024-06-18 3:54PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,234 | 7,605 | 50.00% |
| CHWY240621C00037500 | 2024-06-18 2:47PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 1,046 | 50.00% |
| CHWY240621C00040000 | 2024-06-18 2:41PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 294 | 2,112 | 50.00% |
| CHWY240621C00042500 | 2024-06-12 9:42AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 366 | 50.00% |
| CHWY240621C00045000 | 2024-06-10 1:56PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 805 | 50.00% |
| CHWY240621C00047500 | 2024-05-23 9:38AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 523 | 50.00% |
| CHWY240621C00050000 | 2024-06-18 2:07PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 50.00% |
| CHWY240621C00055000 | 2024-06-11 3:27PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621P00002500 | 2024-05-29 9:36AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CHWY240621P00005000 | 2024-05-29 11:54AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 50.00% |
| CHWY240621P00007500 | 2024-05-29 10:38AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| CHWY240621P00010000 | 2024-06-17 2:06PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,094 | 50.00% |
| CHWY240621P00010500 | 2024-06-05 10:56AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 95 | 50.00% |
| CHWY240621P00011000 | 2024-06-05 3:36PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 50.00% |
| CHWY240621P00011500 | 2024-06-10 11:00AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 547 | 50.00% |
| CHWY240621P00012000 | 2024-06-10 10:59AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 50.00% |
| CHWY240621P00012500 | 2024-06-18 3:53PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,873 | 50.00% |
| CHWY240621P00013000 | 2024-06-11 11:07AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 979 | 50.00% |
| CHWY240621P00013500 | 2024-06-12 11:11AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 50.00% |
| CHWY240621P00014000 | 2024-06-18 2:21PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 267 | 50.00% |
| CHWY240621P00014500 | 2024-06-11 3:25PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 106 | 50.00% |
| CHWY240621P00015000 | 2024-06-18 2:12PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,290 | 50.00% |
| CHWY240621P00015500 | 2024-06-18 10:28AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 518 | 50.00% |
| CHWY240621P00016000 | 2024-06-17 11:03AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 50.00% |
| CHWY240621P00016500 | 2024-06-14 3:42PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 512 | 1,287 | 50.00% |
| CHWY240621P00017000 | 2024-06-14 3:44PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 354 | 634 | 50.00% |
| CHWY240621P00017500 | 2024-06-18 2:16PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 6,996 | 50.00% |
| CHWY240621P00018000 | 2024-06-17 9:42AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 346 | 50.00% |
| CHWY240621P00018500 | 2024-06-17 10:04AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
| CHWY240621P00019000 | 2024-06-18 10:55AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 50.00% |
| CHWY240621P00019500 | 2024-06-18 1:34PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 288 | 50.00% |
| CHWY240621P00020000 | 2024-06-18 12:49PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 4,277 | 50.00% |
| CHWY240621P00020500 | 2024-06-18 2:09PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 585 | 50.00% |
| CHWY240621P00021000 | 2024-06-18 2:44PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 772 | 2,823 | 50.00% |
| CHWY240621P00021500 | 2024-06-18 3:59PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 475 | 1,519 | 50.00% |
| CHWY240621P00022000 | 2024-06-18 3:29PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 552 | 3,808 | 50.00% |
| CHWY240621P00022500 | 2024-06-18 3:42PM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 858 | 4,334 | 50.00% |
| CHWY240621P00023000 | 2024-06-18 3:58PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,850 | 3,728 | 50.00% |
| CHWY240621P00023500 | 2024-06-18 3:59PM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,330 | 874 | 50.00% |
| CHWY240621P00024000 | 2024-06-18 3:59PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7,859 | 3,136 | 25.00% |
| CHWY240621P00025000 | 2024-06-18 3:59PM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6,339 | 2,685 | 12.50% |
| CHWY240621P00025500 | 2024-06-18 3:59PM EDT | 25.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7,082 | 1,631 | 6.25% |
| CHWY240621P00026000 | 2024-06-18 3:59PM EDT | 26.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5,440 | 1,525 | 0.00% |
| CHWY240621P00027500 | 2024-06-18 2:15PM EDT | 27.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 282 | 1,246 | 0.00% |
| CHWY240621P00030000 | 2024-06-12 11:15AM EDT | 30.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| CHWY240621P00032500 | 2024-04-12 10:58AM EDT | 32.50 | 14.75 | 15.00 | 17.15 | 0.00 | - | 1 | 1 | 1,537.70% |
| CHWY240621P00035000 | 2024-06-18 2:53PM EDT | 35.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240621P00037500 | 2024-04-12 10:38AM EDT | 37.50 | 19.80 | 20.55 | 22.80 | 0.00 | - | 18 | 0 | 1,758.98% |
| CHWY240621P00040000 | 2024-06-18 10:46AM EDT | 40.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CHWY240621P00042500 | 2024-04-12 9:55AM EDT | 42.50 | 24.80 | 25.05 | 29.20 | 0.00 | - | 1 | 0 | 1,932.81% |
| CHWY240621P00045000 | 2024-06-18 1:00PM EDT | 45.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| CHWY240621P00047500 | 2024-06-12 11:39AM EDT | 47.50 | 24.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHWY240621P00050000 | 2023-12-26 10:58AM EDT | 50.00 | 25.56 | 29.15 | 31.85 | 0.00 | - | 26 | 0 | 1,519.53% |
| CHWY240621P00055000 | 2024-04-04 1:43PM EDT | 55.00 | 38.30 | 37.30 | 40.80 | 0.00 | - | 1 | 1 | 2,064.45% |
