Deutsche Märkte öffnen in 3 Stunden 22 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.668,68 +2.077,16 (+3,88%) CMC Crypto 200
1.290,40 +19,66 (+1,55%) 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:20.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00020000 | 2024-04-30 11:08AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 130 | 506 | 181.25% |
| CHWY240510C00020000 | 2024-05-02 3:03PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 26 | 297 | 75.00% |
| CHWY240517C00020000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 41 | 3,031 | 63.28% |
| CHWY240524C00020000 | 2024-05-02 10:28AM EDT | 2024-05-24 | 0.21 | 0.05 | 0.09 | +0.14 | +200.00% | 16 | 342 | 60.16% |
| CHWY240531C00020000 | 2024-05-02 2:46PM EDT | 2024-05-31 | 0.23 | 0.21 | 0.27 | +0.07 | +43.75% | 110 | 143 | 72.07% |
| CHWY240607C00020000 | 2024-05-02 10:37AM EDT | 2024-06-07 | 0.26 | 0.35 | 1.05 | +0.05 | +23.81% | 2 | 13 | 96.09% |
| CHWY240621C00020000 | 2024-05-02 3:50PM EDT | 2024-06-21 | 0.49 | 0.49 | 0.52 | +0.11 | +28.95% | 128 | 5,379 | 71.19% |
| CHWY240719C00020000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 0.70 | 0.68 | 0.70 | +0.21 | +42.86% | 117 | 2,012 | 64.84% |
| CHWY240920C00020000 | 2024-05-02 2:46PM EDT | 2024-09-20 | 1.26 | 1.27 | 1.31 | +0.27 | +27.27% | 14 | 4,599 | 65.23% |
| CHWY241018C00020000 | 2024-05-02 3:38PM EDT | 2024-10-18 | 1.49 | 1.46 | 1.52 | +0.29 | +24.17% | 5 | 1,102 | 64.45% |
| CHWY250117C00020000 | 2024-05-02 3:29PM EDT | 2025-01-17 | 2.20 | 2.20 | 2.25 | +0.36 | +19.57% | 31 | 5,798 | 65.99% |
| CHWY260116C00020000 | 2024-05-02 9:56AM EDT | 2026-01-16 | 4.00 | 4.40 | 4.55 | +0.10 | +2.56% | 9 | 2,062 | 69.82% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503P00020000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 4.02 | 2.69 | 5.85 | 0.00 | - | 8 | 0 | 372.66% |
| CHWY240517P00020000 | 2024-05-02 10:02AM EDT | 2024-05-17 | 5.10 | 3.00 | 5.55 | +0.45 | +9.68% | 2 | 165 | 96.88% |
| CHWY240524P00020000 | 2024-04-23 11:34AM EDT | 2024-05-24 | 4.15 | 2.45 | 4.95 | 0.00 | - | 4 | 2 | 137.11% |
| CHWY240531P00020000 | 2024-05-02 2:38PM EDT | 2024-05-31 | 4.40 | 4.05 | 5.20 | -0.54 | -10.93% | 1 | 56 | 97.85% |
| CHWY240607P00020000 | 2024-04-25 1:38PM EDT | 2024-06-07 | 5.23 | 2.84 | 4.45 | 0.00 | - | - | 2 | 76.17% |
| CHWY240621P00020000 | 2024-05-01 3:28PM EDT | 2024-06-21 | 5.05 | 4.40 | 4.50 | +0.15 | +3.06% | 1 | 3,070 | 64.65% |
| CHWY240719P00020000 | 2024-05-01 3:44PM EDT | 2024-07-19 | 5.15 | 4.50 | 4.65 | 0.00 | - | 1 | 1,330 | 57.52% |
| CHWY240920P00020000 | 2024-04-30 2:38PM EDT | 2024-09-20 | 5.50 | 4.95 | 5.10 | 0.00 | - | 142 | 1,059 | 56.30% |
| CHWY241018P00020000 | 2024-04-26 1:34PM EDT | 2024-10-18 | 5.06 | 5.10 | 5.20 | 0.00 | - | 7 | 1,519 | 54.64% |
| CHWY250117P00020000 | 2024-04-29 9:38AM EDT | 2025-01-17 | 5.50 | 5.60 | 5.70 | 0.00 | - | 1 | 2,138 | 53.96% |
| CHWY260116P00020000 | 2024-05-02 12:55PM EDT | 2026-01-16 | 7.35 | 7.05 | 7.20 | -0.20 | -2.65% | 30 | 663 | 52.76% |
