Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CHWY240328C00005000 | 2024-03-26 12:10PM EDT | 5.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 180 | 30 | 0.00% |
CHWY240328C00008000 | 2024-03-27 3:13PM EDT | 8.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 165 | 35 | 0.00% |
CHWY240328C00009000 | 2024-03-27 3:13PM EDT | 9.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 236 | 27 | 0.00% |
CHWY240328C00010000 | 2024-03-27 3:02PM EDT | 10.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 210 | 35 | 0.00% |
CHWY240328C00011000 | 2024-03-27 3:01PM EDT | 11.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 330 | 60 | 0.00% |
CHWY240328C00011500 | 2024-03-27 1:35PM EDT | 11.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 180 | 47 | 0.00% |
CHWY240328C00012000 | 2024-03-25 2:16PM EDT | 12.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 90 | 9 | 0.00% |
CHWY240328C00012500 | 2024-03-27 11:08AM EDT | 12.50 | 2.89 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
CHWY240328C00013000 | 2024-03-26 11:24AM EDT | 13.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
CHWY240328C00013500 | 2024-03-27 12:07PM EDT | 13.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
CHWY240328C00014000 | 2024-03-27 3:32PM EDT | 14.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
CHWY240328C00014500 | 2024-03-27 1:28PM EDT | 14.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 93 | 75 | 0.00% |
CHWY240328C00015000 | 2024-03-27 3:58PM EDT | 15.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 761 | 1,997 | 0.00% |
CHWY240328C00015500 | 2024-03-27 3:59PM EDT | 15.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,395 | 4,015 | 0.00% |
CHWY240328C00016000 | 2024-03-27 3:58PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,256 | 2,685 | 12.50% |
CHWY240328C00016500 | 2024-03-27 3:56PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 479 | 1,784 | 25.00% |
CHWY240328C00017000 | 2024-03-27 3:15PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 457 | 2,392 | 50.00% |
CHWY240328C00017500 | 2024-03-27 3:46PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 3,541 | 50.00% |
CHWY240328C00018000 | 2024-03-27 3:52PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 2,654 | 50.00% |
CHWY240328C00018500 | 2024-03-27 3:56PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,348 | 50.00% |
CHWY240328C00019000 | 2024-03-27 12:55PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 1,888 | 50.00% |
CHWY240328C00019500 | 2024-03-25 3:59PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 221 | 785 | 50.00% |
CHWY240328C00020000 | 2024-03-27 1:37PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,180 | 50.00% |
CHWY240328C00020500 | 2024-03-27 10:53AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,076 | 50.00% |
CHWY240328C00021000 | 2024-03-27 10:53AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 858 | 50.00% |
CHWY240328C00021500 | 2024-03-26 9:41AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 50.00% |
CHWY240328C00022000 | 2024-03-26 2:43PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,760 | 50.00% |
CHWY240328C00022500 | 2024-03-22 3:22PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 103 | 50.00% |
CHWY240328C00023000 | 2024-03-22 2:07PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 161 | 50.00% |
CHWY240328C00023500 | 2024-03-21 2:53PM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 79 | 100.00% |
CHWY240328C00024000 | 2024-03-27 10:59AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 50.00% |
CHWY240328C00025000 | 2024-03-22 1:50PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 752 | 50.00% |
CHWY240328C00026000 | 2024-03-22 9:37AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 100 | 50.00% |
CHWY240328C00027000 | 2024-03-20 1:45PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 449 | 963 | 50.00% |
CHWY240328C00028000 | 2024-03-20 1:41PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 50.00% |
CHWY240328C00030000 | 2024-03-21 2:22PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 127 | 50.00% |
CHWY240328C00035000 | 2024-03-20 11:49AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 50.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
CHWY240328P00010000 | 2024-03-21 1:33PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 50.00% |
CHWY240328P00011000 | 2024-03-19 1:57PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
CHWY240328P00011500 | 2024-03-25 11:00AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
CHWY240328P00012000 | 2024-03-25 11:26AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 696 | 50.00% |
CHWY240328P00012500 | 2024-03-25 2:49PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,609 | 50.00% |
CHWY240328P00013000 | 2024-03-26 3:47PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 478 | 50.00% |
CHWY240328P00013500 | 2024-03-26 2:53PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,760 | 50.00% |
CHWY240328P00014000 | 2024-03-27 3:25PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 1,080 | 50.00% |
CHWY240328P00014500 | 2024-03-27 3:52PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 335 | 2,197 | 50.00% |
CHWY240328P00015000 | 2024-03-27 3:59PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,087 | 2,616 | 25.00% |
CHWY240328P00015500 | 2024-03-27 3:56PM EDT | 15.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 621 | 4,477 | 6.25% |
CHWY240328P00016000 | 2024-03-27 3:44PM EDT | 16.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 519 | 2,149 | 0.00% |
CHWY240328P00016500 | 2024-03-27 3:59PM EDT | 16.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 177 | 1,125 | 0.00% |
CHWY240328P00017000 | 2024-03-27 3:57PM EDT | 17.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 87 | 1,053 | 0.00% |
CHWY240328P00017500 | 2024-03-27 10:33AM EDT | 17.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
CHWY240328P00018000 | 2024-03-27 3:41PM EDT | 18.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 23 | 1,220 | 0.00% |
CHWY240328P00018500 | 2024-03-26 3:10PM EDT | 18.50 | 3.29 | 0.00 | 0.00 | 0.00 | - | 121 | 63 | 0.00% |
CHWY240328P00019000 | 2024-03-27 11:32AM EDT | 19.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
CHWY240328P00019500 | 2024-03-26 2:42PM EDT | 19.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
CHWY240328P00020000 | 2024-03-26 3:10PM EDT | 20.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CHWY240328P00020500 | 2024-03-26 3:10PM EDT | 20.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
CHWY240328P00021000 | 2024-03-26 2:56PM EDT | 21.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
CHWY240328P00021500 | 2024-03-26 2:56PM EDT | 21.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CHWY240328P00022000 | 2024-03-27 10:15AM EDT | 22.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
CHWY240328P00022500 | 2024-03-25 10:20AM EDT | 22.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CHWY240328P00023000 | 2024-03-20 2:06PM EDT | 23.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CHWY240328P00024000 | 2024-03-21 1:23PM EDT | 24.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CHWY240328P00025000 | 2024-03-21 1:23PM EDT | 25.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
CHWY240328P00027000 | 2024-03-21 11:50AM EDT | 27.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CHWY240328P00030000 | 2024-03-26 2:56PM EDT | 30.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
CHWY240328P00035000 | 2024-03-21 9:45AM EDT | 35.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |