Deutsche Märkte öffnen in 6 Stunden 49 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.044,38 +719,31 (+1,32%) CMC Crypto 200
1.274,44 +3,70 (+0,29%) 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:17.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00017500 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 70 | 932 | 96.88% |
| CHWY240510C00017500 | 2024-05-02 3:59PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.11 | +0.04 | +80.00% | 168 | 383 | 57.03% |
| CHWY240517C00017500 | 2024-05-02 3:58PM EDT | 2024-05-17 | 0.22 | 0.21 | 0.23 | +0.11 | +100.00% | 1,693 | 5,119 | 56.06% |
| CHWY240524C00017500 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.48 | +0.10 | +40.00% | 69 | 330 | 61.33% |
| CHWY240531C00017500 | 2024-05-02 3:53PM EDT | 2024-05-31 | 0.70 | 0.60 | 1.32 | +0.15 | +27.27% | 18 | 698 | 86.52% |
| CHWY240621C00017500 | 2024-05-02 3:58PM EDT | 2024-06-21 | 1.07 | 1.08 | 1.10 | +0.30 | +38.96% | 620 | 8,242 | 71.58% |
| CHWY240719C00017500 | 2024-05-02 3:35PM EDT | 2024-07-19 | 1.34 | 1.31 | 1.35 | +0.34 | +34.00% | 159 | 3,418 | 65.63% |
| CHWY240920C00017500 | 2024-05-02 3:45PM EDT | 2024-09-20 | 2.01 | 2.01 | 2.03 | +0.29 | +16.86% | 56 | 6,658 | 66.36% |
| CHWY241018C00017500 | 2024-05-02 2:42PM EDT | 2024-10-18 | 2.15 | 2.20 | 2.28 | +0.30 | +16.22% | 12 | 1,412 | 65.67% |
| CHWY250117C00017500 | 2024-05-02 3:34PM EDT | 2025-01-17 | 3.00 | 2.80 | 3.05 | +0.48 | +19.05% | 106 | 2,453 | 65.75% |
| CHWY260116C00017500 | 2024-05-02 3:41PM EDT | 2026-01-16 | 5.20 | 5.10 | 5.65 | +0.35 | +7.22% | 22 | 853 | 72.93% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503P00017500 | 2024-05-02 1:27PM EDT | 2024-05-03 | 1.85 | 1.46 | 1.94 | -0.42 | -18.50% | 15 | 165 | 182.81% |
| CHWY240510P00017500 | 2024-05-02 12:34PM EDT | 2024-05-10 | 2.12 | 1.48 | 1.80 | -0.34 | -13.82% | 1 | 56 | 53.91% |
| CHWY240517P00017500 | 2024-05-02 3:59PM EDT | 2024-05-17 | 1.73 | 1.65 | 1.82 | -0.48 | -21.72% | 9 | 4,820 | 51.37% |
| CHWY240524P00017500 | 2024-04-16 1:29PM EDT | 2024-05-24 | 1.35 | 1.80 | 1.92 | 0.00 | - | 3 | 20 | 52.93% |
| CHWY240531P00017500 | 2024-04-25 3:30PM EDT | 2024-05-31 | 2.63 | 1.94 | 2.27 | 0.00 | - | - | 46 | 61.91% |
| CHWY240607P00017500 | 2024-05-01 10:49AM EDT | 2024-06-07 | 2.51 | 1.39 | 2.61 | -0.45 | -15.20% | 1 | 14 | 82.32% |
| CHWY240621P00017500 | 2024-05-02 3:59PM EDT | 2024-06-21 | 2.50 | 2.51 | 2.54 | -0.36 | -12.59% | 24 | 6,060 | 66.11% |
| CHWY240719P00017500 | 2024-05-02 2:35PM EDT | 2024-07-19 | 2.84 | 2.69 | 2.76 | -0.38 | -11.80% | 55 | 6,869 | 59.96% |
| CHWY240920P00017500 | 2024-04-30 3:55PM EDT | 2024-09-20 | 3.74 | 3.20 | 3.30 | 0.00 | - | 2 | 863 | 58.01% |
| CHWY241018P00017500 | 2024-04-16 9:54AM EDT | 2024-10-18 | 3.45 | 3.35 | 3.50 | 0.00 | - | 10 | 569 | 57.03% |
| CHWY250117P00017500 | 2024-05-02 1:31PM EDT | 2025-01-17 | 4.10 | 3.95 | 4.05 | -0.15 | -3.53% | 3 | 8,318 | 56.69% |
| CHWY260116P00017500 | 2024-04-26 3:21PM EDT | 2026-01-16 | 5.55 | 4.40 | 5.55 | 0.00 | - | 7 | 1,169 | 55.47% |
