Deutsche Märkte öffnen in 4 Stunden 7 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.524,02 +1.922,21 (+3,59%) CMC Crypto 200
1.285,37 +14,63 (+1,15%) 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:25.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00025000 | 2024-03-27 9:30AM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CHWY240510C00025000 | 2024-04-30 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 62 | 125.00% |
| CHWY240517C00025000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 664 | 104.69% |
| CHWY240524C00025000 | 2024-04-15 10:42AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| CHWY240531C00025000 | 2024-04-30 12:27PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | 0.00 | - | 60 | 14 | 78.91% |
| CHWY240621C00025000 | 2024-05-02 12:32PM EDT | 2024-06-21 | 0.10 | 0.11 | 0.13 | +0.02 | +25.00% | 34 | 7,646 | 74.80% |
| CHWY240719C00025000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.22 | +0.05 | +33.33% | 12 | 2,182 | 67.77% |
| CHWY240920C00025000 | 2024-05-02 1:01PM EDT | 2024-09-20 | 0.52 | 0.50 | 0.57 | +0.08 | +18.18% | 4 | 3,712 | 65.14% |
| CHWY241018C00025000 | 2024-05-02 2:32PM EDT | 2024-10-18 | 0.60 | 0.62 | 0.67 | +0.07 | +13.21% | 9 | 2,271 | 63.18% |
| CHWY250117C00025000 | 2024-05-02 3:32PM EDT | 2025-01-17 | 1.20 | 0.98 | 1.25 | +0.17 | +16.50% | 30 | 6,951 | 62.21% |
| CHWY260116C00025000 | 2024-05-02 12:47PM EDT | 2026-01-16 | 3.05 | 3.20 | 3.35 | +0.05 | +1.67% | 11 | 962 | 67.60% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503P00025000 | 2024-04-12 11:04AM EDT | 2024-05-03 | 7.30 | 7.45 | 10.20 | 0.00 | - | 3 | 0 | 1,012.50% |
| CHWY240517P00025000 | 2024-04-12 10:58AM EDT | 2024-05-17 | 7.25 | 7.40 | 9.15 | 0.00 | - | 2 | 0 | 128.91% |
| CHWY240621P00025000 | 2024-04-29 1:11PM EDT | 2024-06-21 | 9.29 | 7.55 | 9.35 | 0.00 | - | 5 | 1,261 | 91.80% |
| CHWY240719P00025000 | 2024-04-29 10:08AM EDT | 2024-07-19 | 9.15 | 7.70 | 10.40 | 0.00 | - | 3 | 2,229 | 122.56% |
| CHWY240920P00025000 | 2024-04-23 2:35PM EDT | 2024-09-20 | 9.33 | 8.35 | 9.35 | 0.00 | - | 2 | 875 | 54.69% |
| CHWY241018P00025000 | 2024-04-24 3:40PM EDT | 2024-10-18 | 9.91 | 7.55 | 9.45 | 0.00 | - | 1 | 145 | 54.20% |
| CHWY250117P00025000 | 2024-04-29 3:19PM EDT | 2025-01-17 | 9.80 | 9.55 | 9.80 | 0.00 | - | 2 | 4,233 | 50.20% |
| CHWY260116P00025000 | 2024-04-22 10:32AM EDT | 2026-01-16 | 10.85 | 10.50 | 10.95 | 0.00 | - | 2 | 168 | 50.61% |
