Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.161,44 +258,15 (+0,68%) Gold
2.316,30 +5,30 (+0,23%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
55.270,96 +1.678,92 (+3,13%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:58PM EDT. Markt geöffnet.
Strike:15.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00015000 | 2024-05-02 1:41PM EDT | 2024-05-03 | 0.73 | 0.75 | 0.81 | +0.45 | +128.57% | 237 | 1,502 | 53.91% |
| CHWY240510C00015000 | 2024-05-02 1:40PM EDT | 2024-05-10 | 0.97 | 0.95 | 1.00 | +0.32 | +51.61% | 122 | 273 | 50.78% |
| CHWY240517C00015000 | 2024-05-02 1:34PM EDT | 2024-05-17 | 1.13 | 1.15 | 1.16 | +0.23 | +25.56% | 1,006 | 1,463 | 54.30% |
| CHWY240524C00015000 | 2024-05-02 12:23PM EDT | 2024-05-24 | 1.05 | 1.27 | 1.32 | -0.08 | -7.08% | 31 | 173 | 55.08% |
| CHWY240531C00015000 | 2024-05-02 9:46AM EDT | 2024-05-31 | 1.24 | 1.64 | 1.73 | -0.13 | -9.49% | 2 | 61 | 71.48% |
| CHWY240607C00015000 | 2024-05-01 2:45PM EDT | 2024-06-07 | 1.55 | 0.64 | 3.15 | 0.00 | - | 40 | 35 | 75.49% |
| CHWY240621C00015000 | 2024-05-02 1:36PM EDT | 2024-06-21 | 2.09 | 2.09 | 2.11 | +0.42 | +25.15% | 233 | 2,580 | 73.54% |
| CHWY240719C00015000 | 2024-05-02 12:52PM EDT | 2024-07-19 | 2.12 | 2.31 | 2.37 | +0.17 | +8.72% | 57 | 2,042 | 67.68% |
| CHWY240920C00015000 | 2024-05-02 10:27AM EDT | 2024-09-20 | 2.51 | 2.95 | 3.00 | +0.01 | +0.40% | 1 | 1,072 | 67.53% |
| CHWY241018C00015000 | 2024-05-01 2:12PM EDT | 2024-10-18 | 2.69 | 3.10 | 3.25 | 0.00 | - | 26 | 1,108 | 66.60% |
| CHWY250117C00015000 | 2024-05-02 11:54AM EDT | 2025-01-17 | 3.65 | 3.85 | 4.00 | +0.20 | +5.80% | 19 | 1,625 | 68.80% |
| CHWY260116C00015000 | 2024-05-02 1:15PM EDT | 2026-01-16 | 5.90 | 5.85 | 6.10 | +0.40 | +7.27% | 81 | 1,583 | 71.97% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503P00015000 | 2024-05-02 1:42PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | -0.22 | -91.67% | 370 | 1,391 | 53.91% |
| CHWY240510P00015000 | 2024-05-02 1:39PM EDT | 2024-05-10 | 0.20 | 0.20 | 0.22 | -0.26 | -55.32% | 168 | 1,072 | 52.73% |
| CHWY240517P00015000 | 2024-05-02 1:31PM EDT | 2024-05-17 | 0.40 | 0.38 | 0.39 | -0.12 | -23.08% | 60 | 4,718 | 55.08% |
| CHWY240524P00015000 | 2024-05-02 9:32AM EDT | 2024-05-24 | 0.79 | 0.48 | 0.52 | +0.12 | +17.91% | 3 | 323 | 54.10% |
| CHWY240531P00015000 | 2024-05-02 1:24PM EDT | 2024-05-31 | 0.93 | 0.79 | 0.98 | -0.08 | -7.92% | 39 | 1,909 | 70.31% |
| CHWY240621P00015000 | 2024-05-02 1:42PM EDT | 2024-06-21 | 1.23 | 1.23 | 1.24 | -0.27 | -17.42% | 131 | 7,297 | 69.73% |
| CHWY240719P00015000 | 2024-05-02 1:31PM EDT | 2024-07-19 | 1.44 | 1.42 | 1.44 | -0.16 | -10.00% | 51 | 8,826 | 62.99% |
| CHWY240920P00015000 | 2024-05-02 11:30AM EDT | 2024-09-20 | 2.08 | 1.91 | 1.95 | -0.17 | -7.56% | 93 | 5,041 | 60.40% |
| CHWY241018P00015000 | 2024-05-01 3:14PM EDT | 2024-10-18 | 2.20 | 2.06 | 2.12 | 0.00 | - | 36 | 1,279 | 59.13% |
| CHWY250117P00015000 | 2024-05-02 11:44AM EDT | 2025-01-17 | 2.74 | 2.61 | 2.67 | -0.13 | -4.53% | 37 | 7,202 | 58.67% |
| CHWY260116P00015000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 4.29 | 4.00 | 4.35 | 0.00 | - | 106 | 1,897 | 58.08% |
