Italia markets close in 3 hours 3 minutes

Chewy, Inc. (CHWY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,65+0,39 (+2,56%)
Alla chiusura: 04:00PM EDT
15,70 +0,05 (+0,32%)
Preborsa: 09:27AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHWY240328C000050002024-03-26 12:10PM EDT5.0010.270.000.000.00-180300.00%
CHWY240328C000080002024-03-27 3:13PM EDT8.007.600.000.000.00-165350.00%
CHWY240328C000090002024-03-27 3:13PM EDT9.006.600.000.000.00-236270.00%
CHWY240328C000100002024-03-27 3:02PM EDT10.005.550.000.000.00-210350.00%
CHWY240328C000110002024-03-27 3:01PM EDT11.004.170.000.000.00-330600.00%
CHWY240328C000115002024-03-27 1:35PM EDT11.504.150.000.000.00-180470.00%
CHWY240328C000120002024-03-25 2:16PM EDT12.003.550.000.000.00-9090.00%
CHWY240328C000125002024-03-27 11:08AM EDT12.502.890.000.000.00-11110.00%
CHWY240328C000130002024-03-26 11:24AM EDT13.002.250.000.000.00-21210.00%
CHWY240328C000135002024-03-27 12:07PM EDT13.501.850.000.000.00-1180.00%
CHWY240328C000140002024-03-27 3:32PM EDT14.001.650.000.000.00-5260.00%
CHWY240328C000145002024-03-27 1:28PM EDT14.501.150.000.000.00-93750.00%
CHWY240328C000150002024-03-27 3:58PM EDT15.000.660.000.000.00-7611,9970.00%
CHWY240328C000155002024-03-27 3:59PM EDT15.500.250.000.000.00-2,3954,0150.00%
CHWY240328C000160002024-03-27 3:58PM EDT16.000.060.000.000.00-2,2562,68512.50%
CHWY240328C000165002024-03-27 3:56PM EDT16.500.020.000.000.00-4791,78425.00%
CHWY240328C000170002024-03-27 3:15PM EDT17.000.020.000.000.00-4572,39250.00%
CHWY240328C000175002024-03-27 3:46PM EDT17.500.010.000.000.00-1313,54150.00%
CHWY240328C000180002024-03-27 3:52PM EDT18.000.010.000.000.00-432,65450.00%
CHWY240328C000185002024-03-27 3:56PM EDT18.500.010.000.000.00-91,34850.00%
CHWY240328C000190002024-03-27 12:55PM EDT19.000.010.000.000.00-821,88850.00%
CHWY240328C000195002024-03-25 3:59PM EDT19.500.010.000.000.00-22178550.00%
CHWY240328C000200002024-03-27 1:37PM EDT20.000.010.000.000.00-102,18050.00%
CHWY240328C000205002024-03-27 10:53AM EDT20.500.010.000.000.00-21,07650.00%
CHWY240328C000210002024-03-27 10:53AM EDT21.000.010.000.000.00-285850.00%
CHWY240328C000215002024-03-26 9:41AM EDT21.500.010.000.000.00-134050.00%
CHWY240328C000220002024-03-26 2:43PM EDT22.000.010.000.000.00-13,76050.00%
CHWY240328C000225002024-03-22 3:22PM EDT22.500.010.000.000.00-1210350.00%
CHWY240328C000230002024-03-22 2:07PM EDT23.000.010.000.000.00-816150.00%
CHWY240328C000235002024-03-21 2:53PM EDT23.500.010.000.000.00-2579100.00%
CHWY240328C000240002024-03-27 10:59AM EDT24.000.010.000.000.00-126450.00%
CHWY240328C000250002024-03-22 1:50PM EDT25.000.010.000.000.00-475250.00%
CHWY240328C000260002024-03-22 9:37AM EDT26.000.010.000.000.00-910050.00%
CHWY240328C000270002024-03-20 1:45PM EDT27.000.060.000.000.00-44996350.00%
CHWY240328C000280002024-03-20 1:41PM EDT28.000.060.000.000.00-113650.00%
CHWY240328C000300002024-03-21 2:22PM EDT30.000.020.000.000.00-712750.00%
CHWY240328C000350002024-03-20 11:49AM EDT35.000.010.000.000.00-46450.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CHWY240328P000100002024-03-21 1:33PM EDT10.000.010.000.000.00-63350.00%
CHWY240328P000110002024-03-19 1:57PM EDT11.000.020.000.000.00-12350.00%
CHWY240328P000115002024-03-25 11:00AM EDT11.500.010.000.000.00-1650.00%
CHWY240328P000120002024-03-25 11:26AM EDT12.000.010.000.000.00-169650.00%
CHWY240328P000125002024-03-25 2:49PM EDT12.500.010.000.000.00-21,60950.00%
CHWY240328P000130002024-03-26 3:47PM EDT13.000.010.000.000.00-1847850.00%
CHWY240328P000135002024-03-26 2:53PM EDT13.500.010.000.000.00-2,0002,76050.00%
CHWY240328P000140002024-03-27 3:25PM EDT14.000.010.000.000.00-621,08050.00%
CHWY240328P000145002024-03-27 3:52PM EDT14.500.010.000.000.00-3352,19750.00%
CHWY240328P000150002024-03-27 3:59PM EDT15.000.030.000.000.00-1,0872,61625.00%
CHWY240328P000155002024-03-27 3:56PM EDT15.500.120.000.000.00-6214,4776.25%
CHWY240328P000160002024-03-27 3:44PM EDT16.000.420.000.000.00-5192,1490.00%
CHWY240328P000165002024-03-27 3:59PM EDT16.500.870.000.000.00-1771,1250.00%
CHWY240328P000170002024-03-27 3:57PM EDT17.001.430.000.000.00-871,0530.00%
CHWY240328P000175002024-03-27 10:33AM EDT17.502.000.000.000.00-6470.00%
CHWY240328P000180002024-03-27 3:41PM EDT18.002.400.000.000.00-231,2200.00%
CHWY240328P000185002024-03-26 3:10PM EDT18.503.290.000.000.00-121630.00%
CHWY240328P000190002024-03-27 11:32AM EDT19.003.670.000.000.00-2180.00%
CHWY240328P000195002024-03-26 2:42PM EDT19.504.500.000.000.00-2100.00%
CHWY240328P000200002024-03-26 3:10PM EDT20.004.850.000.000.00-200.00%
CHWY240328P000205002024-03-26 3:10PM EDT20.505.250.000.000.00-600.00%
CHWY240328P000210002024-03-26 2:56PM EDT21.005.800.000.000.00-18200.00%
CHWY240328P000215002024-03-26 2:56PM EDT21.506.300.000.000.00-100.00%
CHWY240328P000220002024-03-27 10:15AM EDT22.006.500.000.000.00-320.00%
CHWY240328P000225002024-03-25 10:20AM EDT22.507.000.000.000.00-200.00%
CHWY240328P000230002024-03-20 2:06PM EDT23.005.450.000.000.00-200.00%
CHWY240328P000240002024-03-21 1:23PM EDT24.007.350.000.000.00--00.00%
CHWY240328P000250002024-03-21 1:23PM EDT25.008.350.000.000.00-500.00%
CHWY240328P000270002024-03-21 11:50AM EDT27.0010.450.000.000.00--00.00%
CHWY240328P000300002024-03-26 2:56PM EDT30.0014.800.000.000.00-300.00%
CHWY240328P000350002024-03-21 9:45AM EDT35.0017.900.000.000.00--00.00%