Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.770,91 +684,27 (+1,12%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621C00025000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 1,310 | 11,250 | 53.13% |
| CHWY240628C00025000 | 2024-06-14 3:35PM EDT | 2024-06-28 | 0.08 | 0.09 | 0.11 | -0.20 | -71.43% | 55 | 598 | 49.02% |
| CHWY240705C00025000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 0.13 | 0.14 | 0.18 | -0.29 | -69.05% | 67 | 157 | 46.19% |
| CHWY240712C00025000 | 2024-06-14 1:42PM EDT | 2024-07-12 | 0.25 | 0.25 | 0.28 | -0.31 | -55.36% | 23 | 62 | 46.48% |
| CHWY240719C00025000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 0.34 | 0.37 | 0.41 | -0.38 | -52.78% | 298 | 3,839 | 48.15% |
| CHWY240726C00025000 | 2024-06-13 3:53PM EDT | 2024-07-26 | 0.85 | 0.45 | 0.50 | 0.00 | - | 17 | 34 | 47.75% |
| CHWY240920C00025000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 1.44 | 1.53 | 1.57 | -0.62 | -30.10% | 695 | 5,357 | 56.64% |
| CHWY241018C00025000 | 2024-06-14 3:27PM EDT | 2024-10-18 | 1.89 | 1.87 | 1.92 | -0.54 | -22.22% | 218 | 2,493 | 56.79% |
| CHWY250117C00025000 | 2024-06-14 1:46PM EDT | 2025-01-17 | 2.87 | 2.92 | 2.99 | -0.73 | -20.28% | 216 | 7,098 | 58.94% |
| CHWY250620C00025000 | 2024-06-13 3:51PM EDT | 2025-06-20 | 5.20 | 4.40 | 4.55 | 0.00 | - | 22 | 244 | 62.18% |
| CHWY260116C00025000 | 2024-06-14 3:42PM EDT | 2026-01-16 | 5.90 | 5.75 | 6.05 | -0.85 | -12.59% | 23 | 1,782 | 62.70% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621P00025000 | 2024-06-14 3:42PM EDT | 2024-06-21 | 3.10 | 2.77 | 4.60 | +1.15 | +58.97% | 44 | 1,421 | 148.44% |
| CHWY240628P00025000 | 2024-06-12 11:48AM EDT | 2024-06-28 | 2.27 | 2.81 | 3.95 | 0.00 | - | 20 | 29 | 84.18% |
| CHWY240705P00025000 | 2024-06-11 2:42PM EDT | 2024-07-05 | 2.52 | 2.44 | 3.05 | 0.00 | - | - | 1 | 47.07% |
| CHWY240712P00025000 | 2024-06-11 3:39PM EDT | 2024-07-12 | 2.56 | 2.32 | 4.20 | 0.00 | - | - | 20 | 53.32% |
| CHWY240719P00025000 | 2024-06-14 3:48PM EDT | 2024-07-19 | 3.35 | 3.10 | 3.20 | +1.15 | +52.27% | 11 | 2,308 | 44.73% |
| CHWY240920P00025000 | 2024-06-14 3:12PM EDT | 2024-09-20 | 4.22 | 4.05 | 4.15 | +0.81 | +23.75% | 181 | 1,035 | 50.71% |
| CHWY241018P00025000 | 2024-06-14 2:40PM EDT | 2024-10-18 | 4.50 | 4.30 | 4.40 | +0.85 | +23.29% | 37 | 288 | 49.76% |
| CHWY250117P00025000 | 2024-06-14 2:18PM EDT | 2025-01-17 | 5.25 | 5.10 | 5.20 | +0.49 | +10.29% | 5 | 4,287 | 49.90% |
| CHWY250620P00025000 | 2024-06-10 12:23PM EDT | 2025-06-20 | 6.00 | 6.15 | 6.30 | 0.00 | - | 1 | 109 | 50.55% |
| CHWY260116P00025000 | 2024-06-14 2:30PM EDT | 2026-01-16 | 7.28 | 6.10 | 7.30 | -0.02 | -0.27% | 2 | 263 | 49.40% |
