Italia markets close in 1 hour 43 minutes
FTSE MIB
33.853,09 +106,43 (+0,32%) Dow Jones
37.999,46 +96,17 (+0,25%) Nasdaq
15.730,30 +124,81 (+0,80%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,12 +0,12 (+0,15%) Bitcoin EUR
54.753,30 +980,72 (+1,82%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:47AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00002500 | 2024-05-01 3:16PM EDT | 2.50 | 12.87 | 10.50 | 14.80 | 0.00 | - | 70 | 5 | 1,475.00% |
| CHWY240503C00008000 | 2024-05-01 2:29PM EDT | 8.00 | 7.00 | 5.10 | 9.30 | 0.00 | - | 120 | 2 | 606.25% |
| CHWY240503C00008500 | 2024-05-01 3:17PM EDT | 8.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 60 | 4 | 0.00% |
| CHWY240503C00011000 | 2024-05-01 1:01PM EDT | 11.00 | 3.90 | 2.12 | 6.25 | 0.00 | - | 4 | 14 | 335.94% |
| CHWY240503C00011500 | 2024-04-22 2:02PM EDT | 11.50 | 4.50 | 1.62 | 5.80 | 0.00 | - | - | 6 | 312.50% |
| CHWY240503C00012000 | 2024-04-24 9:45AM EDT | 12.00 | 3.55 | 1.35 | 5.30 | 0.00 | - | 4 | 6 | 323.44% |
| CHWY240503C00012500 | 2024-04-23 11:00AM EDT | 12.50 | 3.40 | 0.62 | 4.80 | 0.00 | - | - | 1 | 238.28% |
| CHWY240503C00013000 | 2024-04-29 12:52PM EDT | 13.00 | 2.65 | 0.24 | 4.25 | 0.00 | - | 1 | 20 | 215.63% |
| CHWY240503C00013500 | 2024-04-26 9:30AM EDT | 13.50 | 2.15 | 0.01 | 3.80 | 0.00 | - | 5 | 10 | 227.34% |
| CHWY240503C00014000 | 2024-05-01 12:17PM EDT | 14.00 | 1.02 | 0.90 | 1.65 | 0.00 | - | 66 | 196 | 148.44% |
| CHWY240503C00014500 | 2024-05-01 3:48PM EDT | 14.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 24 | 117 | 0.00% |
| CHWY240503C00015000 | 2024-05-01 3:58PM EDT | 15.00 | 0.28 | 0.22 | 0.73 | 0.00 | - | 659 | 1,502 | 104.30% |
| CHWY240503C00015500 | 2024-05-02 9:30AM EDT | 15.50 | 0.15 | 0.00 | 0.00 | +0.05 | +100.00% | 50 | 2,573 | 12.50% |
| CHWY240503C00016000 | 2024-05-01 3:59PM EDT | 16.00 | 0.04 | 0.04 | 0.15 | 0.00 | - | 352 | 2,485 | 89.84% |
| CHWY240503C00016500 | 2024-05-01 3:41PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 1,855 | 25.00% |
| CHWY240503C00017000 | 2024-05-01 3:38PM EDT | 17.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 97 | 2,154 | 101.56% |
| CHWY240503C00017500 | 2024-05-01 1:21PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 212 | 932 | 109.38% |
| CHWY240503C00018000 | 2024-05-01 2:12PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,177 | 106.25% |
| CHWY240503C00018500 | 2024-05-01 3:52PM EDT | 18.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 567 | 982 | 175.00% |
| CHWY240503C00019000 | 2024-05-01 3:22PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 264 | 787 | 131.25% |
| CHWY240503C00019500 | 2024-05-01 2:48PM EDT | 19.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 358 | 353.91% |
| CHWY240503C00020000 | 2024-04-30 11:08AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 506 | 50.00% |
| CHWY240503C00020500 | 2024-04-29 11:32AM EDT | 20.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 316 | 335 | 394.53% |
| CHWY240503C00021000 | 2024-05-01 3:24PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 879 | 181.25% |
| CHWY240503C00021500 | 2024-04-29 10:48AM EDT | 21.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 95 | 116 | 432.03% |
| CHWY240503C00022000 | 2024-04-29 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 47 | 449.22% |
| CHWY240503C00022500 | 2024-04-30 10:14AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 50.00% |
| CHWY240503C00023000 | 2024-04-10 11:57AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 350.00% |
| CHWY240503C00024000 | 2024-04-12 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 12 | 514.06% |
| CHWY240503C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CHWY240503C00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 666.41% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503P00012000 | 2024-04-25 1:57PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 187 | 50.00% |
| CHWY240503P00012500 | 2024-04-25 3:51PM EDT | 12.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 5 | 126 | 254.69% |
| CHWY240503P00013000 | 2024-04-30 10:16AM EDT | 13.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 426 | 226.17% |
| CHWY240503P00013500 | 2024-05-01 1:40PM EDT | 13.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 66 | 815 | 225.78% |
| CHWY240503P00014000 | 2024-05-01 3:51PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 889 | 59.38% |
| CHWY240503P00014500 | 2024-05-01 3:59PM EDT | 14.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 214 | 967 | 12.50% |
| CHWY240503P00015000 | 2024-05-01 3:54PM EDT | 15.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 830 | 1,391 | 81.64% |
| CHWY240503P00015500 | 2024-05-01 3:41PM EDT | 15.50 | 0.50 | 0.16 | 0.75 | 0.00 | - | 147 | 1,297 | 105.47% |
| CHWY240503P00016000 | 2024-05-01 3:27PM EDT | 16.00 | 0.66 | 0.41 | 1.15 | 0.00 | - | 121 | 1,081 | 114.84% |
| CHWY240503P00016500 | 2024-05-01 3:37PM EDT | 16.50 | 1.32 | 0.87 | 1.59 | 0.00 | - | 8 | 210 | 123.44% |
| CHWY240503P00017000 | 2024-05-01 2:52PM EDT | 17.00 | 1.64 | 1.35 | 2.48 | 0.00 | - | 3 | 172 | 265.63% |
| CHWY240503P00017500 | 2024-04-30 3:23PM EDT | 17.50 | 2.27 | 1.87 | 3.00 | 0.00 | - | 3 | 165 | 300.00% |
| CHWY240503P00018000 | 2024-05-01 2:42PM EDT | 18.00 | 2.83 | 0.72 | 4.90 | 0.00 | - | 1 | 187 | 663.28% |
| CHWY240503P00018500 | 2024-04-25 9:36AM EDT | 18.50 | 3.55 | 1.20 | 5.40 | 0.00 | - | 4 | 123 | 693.36% |
| CHWY240503P00019000 | 2024-04-22 9:38AM EDT | 19.00 | 2.87 | 1.70 | 5.90 | 0.00 | - | 2 | 18 | 721.48% |
| CHWY240503P00019500 | 2024-04-24 9:46AM EDT | 19.50 | 4.00 | 2.75 | 6.40 | 0.00 | - | 2 | 29 | 242.19% |
| CHWY240503P00020000 | 2024-04-23 3:51PM EDT | 20.00 | 4.02 | 2.69 | 6.90 | 0.00 | - | 8 | 0 | 773.83% |
| CHWY240503P00020500 | 2024-04-12 10:38AM EDT | 20.50 | 2.92 | 3.30 | 7.40 | 0.00 | - | 1 | 0 | 798.05% |
| CHWY240503P00021000 | 2024-05-01 10:42AM EDT | 21.00 | 6.10 | 3.70 | 7.90 | 0.00 | - | 12 | 0 | 821.48% |
| CHWY240503P00021500 | 2024-04-16 9:41AM EDT | 21.50 | 5.40 | 4.55 | 8.30 | 0.00 | - | - | 0 | 820.31% |
| CHWY240503P00023000 | 2024-04-29 9:34AM EDT | 23.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CHWY240503P00024000 | 2024-05-01 2:35PM EDT | 24.00 | 9.05 | 6.70 | 10.90 | 0.00 | - | 1 | 0 | 943.75% |
| CHWY240503P00025000 | 2024-04-12 11:04AM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240503P00026000 | 2024-04-24 10:05AM EDT | 26.00 | 10.55 | 8.70 | 12.90 | 0.00 | - | 13 | 0 | 1,012.11% |
| CHWY240503P00030000 | 2024-04-26 12:12PM EDT | 30.00 | 13.95 | 12.70 | 16.90 | 0.00 | - | 3 | 0 | 1,128.13% |
© 2024 Yahoo. Tutti i diritti riservati.