Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.147,89 +244,60 (+0,65%) Gold
2.310,80 -0,20 (-0,01%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
55.069,63 +1.761,66 (+3,30%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:42PM EDT. Markt geöffnet.
Strike:22.50
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00022500 | 2024-04-30 10:14AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 63 | 187.50% |
| CHWY240510C00022500 | 2024-04-25 12:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 2 | 145.31% |
| CHWY240517C00022500 | 2024-04-30 11:15AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,338 | 80.47% |
| CHWY240524C00022500 | 2024-05-01 2:01PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.75 | 0.00 | - | 2 | 73 | 125.39% |
| CHWY240531C00022500 | 2024-05-02 10:45AM EDT | 2024-05-31 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 3 | 59 | 73.44% |
| CHWY240621C00022500 | 2024-05-02 1:24PM EDT | 2024-06-21 | 0.20 | 0.18 | 0.20 | +0.01 | +5.56% | 6 | 2,422 | 69.34% |
| CHWY240719C00022500 | 2024-05-02 1:25PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.34 | +0.06 | +23.08% | 9 | 3,321 | 64.55% |
| CHWY240920C00022500 | 2024-05-02 1:01PM EDT | 2024-09-20 | 0.69 | 0.72 | 0.75 | +0.02 | +2.99% | 2 | 402 | 63.23% |
| CHWY241018C00022500 | 2024-05-02 9:34AM EDT | 2024-10-18 | 0.76 | 0.86 | 0.93 | -0.08 | -9.52% | 2 | 366 | 62.45% |
| CHWY250117C00022500 | 2024-05-02 11:30AM EDT | 2025-01-17 | 1.40 | 1.49 | 1.58 | -0.05 | -3.45% | 34 | 3,640 | 64.01% |
| CHWY260116C00022500 | 2024-05-02 1:12PM EDT | 2026-01-16 | 3.70 | 3.60 | 3.75 | +0.40 | +12.12% | 161 | 825 | 67.87% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240517P00022500 | 2024-05-01 2:10PM EDT | 2024-05-17 | 7.54 | 6.85 | 7.00 | 0.00 | - | 1 | 5 | 123.83% |
| CHWY240531P00022500 | 2024-04-12 10:47AM EDT | 2024-05-31 | 5.05 | 6.80 | 6.95 | 0.00 | - | 2 | 2 | 84.18% |
| CHWY240621P00022500 | 2024-05-01 2:10PM EDT | 2024-06-21 | 7.38 | 6.95 | 7.45 | -0.19 | -2.51% | 1 | 3,368 | 89.84% |
| CHWY240719P00022500 | 2024-05-02 12:59PM EDT | 2024-07-19 | 7.20 | 7.00 | 7.05 | +0.05 | +0.70% | 2 | 3,954 | 62.50% |
| CHWY240920P00022500 | 2024-04-30 3:24PM EDT | 2024-09-20 | 7.61 | 7.25 | 7.35 | 0.00 | - | 2 | 908 | 57.52% |
| CHWY241018P00022500 | 2024-05-01 2:41PM EDT | 2024-10-18 | 7.75 | 7.35 | 7.45 | 0.00 | - | 3 | 440 | 55.71% |
| CHWY250117P00022500 | 2024-04-26 3:44PM EDT | 2025-01-17 | 7.64 | 7.70 | 7.85 | 0.00 | - | 53 | 4,871 | 53.66% |
| CHWY260116P00022500 | 2024-05-01 3:28PM EDT | 2026-01-16 | 9.16 | 8.85 | 9.15 | 0.00 | - | 25 | 397 | 50.68% |
