Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.227,82 +324,53 (+0,86%) Bitcoin EUR
55.147,42 +1.027,90 (+1,90%) CMC Crypto 200
1.272,70 +1,96 (+0,15%) Nasdaq Compositive
15.835,68 +230,20 (+1,48%) S&P 500
5.064,03 +45,64 (+0,91%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:36PM EDT. Markt geöffnet.
Strike:30.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00030000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 626.56% |
| CHWY240510C00030000 | 2024-04-26 3:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.30 | 0.00 | - | 20 | 20 | 241.41% |
| CHWY240517C00030000 | 2024-05-01 9:36AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 159 | 135.94% |
| CHWY240524C00030000 | 2024-04-19 3:40PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 167.97% |
| CHWY240531C00030000 | 2024-04-29 12:58PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.95 | 0.00 | - | 1 | 28 | 172.46% |
| CHWY240621C00030000 | 2024-04-30 10:53AM EDT | 2024-06-21 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 2,320 | 81.25% |
| CHWY240719C00030000 | 2024-04-29 3:18PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.12 | 0.00 | - | 24 | 6,155 | 73.44% |
| CHWY240920C00030000 | 2024-05-01 1:34PM EDT | 2024-09-20 | 0.17 | 0.21 | 0.24 | 0.00 | - | 4 | 635 | 66.02% |
| CHWY241018C00030000 | 2024-05-01 1:11PM EDT | 2024-10-18 | 0.22 | 0.27 | 0.30 | 0.00 | - | 2 | 313 | 63.57% |
| CHWY250117C00030000 | 2024-05-02 11:01AM EDT | 2025-01-17 | 0.55 | 0.60 | 0.65 | +0.03 | +5.77% | 4 | 5,232 | 62.94% |
| CHWY260116C00030000 | 2024-05-01 1:37PM EDT | 2026-01-16 | 2.07 | 2.25 | 2.39 | 0.00 | - | 1 | 2,660 | 65.45% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503P00030000 | 2024-04-26 12:12PM EDT | 2024-05-03 | 13.95 | 14.15 | 14.30 | 0.00 | - | 3 | 0 | 312.50% |
| CHWY240517P00030000 | 2024-04-12 10:48AM EDT | 2024-05-17 | 12.30 | 14.20 | 15.10 | 0.00 | - | 1 | 0 | 229.30% |
| CHWY240621P00030000 | 2024-05-01 3:31PM EDT | 2024-06-21 | 14.75 | 14.20 | 15.10 | 0.00 | - | 66 | 323 | 128.52% |
| CHWY240719P00030000 | 2024-02-07 4:02PM EDT | 2024-07-19 | 13.08 | 11.85 | 12.75 | 0.00 | - | 3 | 455 | 0.00% |
| CHWY240920P00030000 | 2024-04-26 2:30PM EDT | 2024-09-20 | 14.11 | 14.20 | 14.35 | 0.00 | - | 3 | 45 | 51.17% |
| CHWY241018P00030000 | 2024-04-26 2:30PM EDT | 2024-10-18 | 14.12 | 13.70 | 14.35 | 0.00 | - | 3 | 0 | 54.10% |
| CHWY250117P00030000 | 2024-04-24 3:00PM EDT | 2025-01-17 | 14.75 | 14.30 | 14.40 | 0.00 | - | 2 | 1,962 | 46.58% |
| CHWY260116P00030000 | 2024-04-26 3:51PM EDT | 2026-01-16 | 14.38 | 14.95 | 15.20 | 0.00 | - | 1 | 46 | 46.88% |
