Deutsche Märkte öffnen in 3 Stunden 33 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.797,44 +2.210,50 (+4,13%) CMC Crypto 200
1.287,64 +16,89 (+1,33%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Chewy, Inc. (CHWY)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:12.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00012500 | 2024-04-23 11:00AM EDT | 2024-05-03 | 3.40 | 1.79 | 3.65 | 0.00 | - | - | 1 | 420.31% |
| CHWY240510C00012500 | 2024-04-26 9:55AM EDT | 2024-05-10 | 3.25 | 2.00 | 4.80 | 0.00 | - | 1 | 0 | 331.64% |
| CHWY240517C00012500 | 2024-05-02 1:07PM EDT | 2024-05-17 | 3.10 | 2.24 | 4.50 | +0.61 | +24.50% | 1 | 123 | 211.13% |
| CHWY240524C00012500 | 2024-04-11 1:26PM EDT | 2024-05-24 | 5.93 | 3.35 | 5.35 | 0.00 | - | - | 5 | 161.13% |
| CHWY240531C00012500 | 2024-04-26 10:30AM EDT | 2024-05-31 | 3.70 | 3.50 | 3.80 | 0.00 | - | 2 | 39 | 78.13% |
| CHWY240621C00012500 | 2024-05-01 3:00PM EDT | 2024-06-21 | 3.48 | 3.85 | 3.95 | 0.00 | - | 6 | 256 | 78.52% |
| CHWY240719C00012500 | 2024-04-26 12:06PM EDT | 2024-07-19 | 4.16 | 4.05 | 4.90 | 0.00 | - | 8 | 1,196 | 91.41% |
| CHWY240920C00012500 | 2024-05-02 3:30PM EDT | 2024-09-20 | 4.55 | 4.55 | 4.65 | -0.15 | -3.19% | 3 | 734 | 72.27% |
| CHWY241018C00012500 | 2024-05-02 2:02PM EDT | 2024-10-18 | 4.60 | 4.70 | 5.10 | +0.25 | +5.75% | 7 | 777 | 75.15% |
| CHWY250117C00012500 | 2024-05-02 2:31PM EDT | 2025-01-17 | 5.20 | 5.30 | 5.45 | +0.10 | +1.96% | 2 | 450 | 72.02% |
| CHWY260116C00012500 | 2024-04-30 3:21PM EDT | 2026-01-16 | 6.68 | 5.40 | 8.00 | 0.00 | - | 29 | 205 | 66.87% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503P00012500 | 2024-04-25 3:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.45 | 0.00 | - | 5 | 126 | 429.69% |
| CHWY240510P00012500 | 2024-05-01 3:46PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 14 | 501 | 85.94% |
| CHWY240517P00012500 | 2024-05-02 1:37PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 145 | 1,902 | 67.97% |
| CHWY240524P00012500 | 2024-05-02 1:05PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 3 | 11 | 61.72% |
| CHWY240531P00012500 | 2024-05-02 3:23PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.19 | -0.10 | -37.04% | 20 | 54 | 73.83% |
| CHWY240607P00012500 | 2024-05-02 12:42PM EDT | 2024-06-07 | 0.32 | 0.20 | 0.27 | -0.03 | -8.57% | 11 | 45 | 72.66% |
| CHWY240621P00012500 | 2024-05-02 3:33PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.38 | -0.13 | -25.49% | 129 | 5,416 | 71.88% |
| CHWY240719P00012500 | 2024-05-02 3:02PM EDT | 2024-07-19 | 0.52 | 0.44 | 0.52 | -0.13 | -20.00% | 11 | 4,357 | 63.97% |
| CHWY240920P00012500 | 2024-05-02 2:30PM EDT | 2024-09-20 | 0.89 | 0.88 | 0.90 | -0.21 | -19.09% | 83 | 10,651 | 62.94% |
| CHWY241018P00012500 | 2024-04-30 2:20PM EDT | 2024-10-18 | 1.13 | 0.98 | 1.05 | 0.00 | - | 9 | 628 | 61.47% |
| CHWY250117P00012500 | 2024-05-02 9:54AM EDT | 2025-01-17 | 1.51 | 1.46 | 1.50 | -0.17 | -10.12% | 6 | 8,189 | 61.08% |
| CHWY260116P00012500 | 2024-04-30 1:18PM EDT | 2026-01-16 | 2.88 | 2.34 | 2.92 | 0.00 | - | 50 | 774 | 57.18% |
