Chewy, Inc. (CHWY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510C00011000 | 2024-04-30 3:21PM EDT | 11.00 | 4.30 | 3.70 | 5.10 | 0.00 | - | 3 | 25 | 211.33% |
| CHWY240510C00012500 | 2024-04-26 9:55AM EDT | 12.50 | 3.25 | 2.53 | 5.00 | 0.00 | - | 1 | 0 | 189.06% |
| CHWY240510C00013000 | 2024-05-02 12:36PM EDT | 13.00 | 2.43 | 1.72 | 3.05 | 0.00 | - | 4 | 10 | 122.66% |
| CHWY240510C00013500 | 2024-05-03 11:16AM EDT | 13.50 | 2.45 | 2.31 | 2.91 | +0.71 | +40.80% | 16 | 51 | 118.75% |
| CHWY240510C00014000 | 2024-05-02 1:28PM EDT | 14.00 | 2.01 | 1.75 | 2.05 | +0.32 | +18.93% | 2 | 78 | 88.67% |
| CHWY240510C00014500 | 2024-05-03 3:55PM EDT | 14.50 | 1.48 | 1.44 | 1.66 | +0.02 | +1.37% | 296 | 254 | 71.48% |
| CHWY240510C00015000 | 2024-05-03 3:53PM EDT | 15.00 | 1.03 | 1.01 | 1.12 | -0.08 | -7.21% | 70 | 246 | 56.06% |
| CHWY240510C00015500 | 2024-05-03 3:32PM EDT | 15.50 | 0.77 | 0.65 | 0.68 | +0.01 | +1.32% | 167 | 290 | 51.37% |
| CHWY240510C00016000 | 2024-05-03 3:59PM EDT | 16.00 | 0.37 | 0.37 | 0.40 | -0.11 | -22.92% | 704 | 1,166 | 50.39% |
| CHWY240510C00016500 | 2024-05-03 3:58PM EDT | 16.50 | 0.19 | 0.18 | 0.21 | -0.10 | -34.48% | 715 | 1,651 | 49.61% |
| CHWY240510C00017000 | 2024-05-03 3:59PM EDT | 17.00 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 155 | 610 | 50.39% |
| CHWY240510C00017500 | 2024-05-03 3:58PM EDT | 17.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 227 | 450 | 52.73% |
| CHWY240510C00018000 | 2024-05-03 3:41PM EDT | 18.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 123 | 851 | 55.47% |
| CHWY240510C00018500 | 2024-05-03 2:59PM EDT | 18.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 24 | 335 | 62.50% |
| CHWY240510C00019000 | 2024-05-03 10:51AM EDT | 19.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 13 | 267 | 71.88% |
| CHWY240510C00019500 | 2024-04-29 10:27AM EDT | 19.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 34 | 113 | 91.41% |
| CHWY240510C00020000 | 2024-05-03 9:30AM EDT | 20.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 1 | 298 | 90.63% |
| CHWY240510C00020500 | 2024-04-23 12:34PM EDT | 20.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 100 | 169 | 82.81% |
| CHWY240510C00021000 | 2024-05-03 3:31PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 84 | 90.63% |
| CHWY240510C00021500 | 2024-04-29 11:41AM EDT | 21.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 6 | 28 | 145.31% |
| CHWY240510C00022000 | 2024-04-16 12:40PM EDT | 22.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 62 | 112.50% |
| CHWY240510C00022500 | 2024-04-25 12:33PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 109.38% |
| CHWY240510C00023000 | 2024-04-15 10:43AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 129.69% |
| CHWY240510C00024000 | 2024-04-11 3:59PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 2 | 9 | 125.00% |
| CHWY240510C00025000 | 2024-05-03 9:55AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 62 | 125.00% |
| CHWY240510C00030000 | 2024-04-26 3:07PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 168.75% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240510P00011500 | 2024-05-03 9:50AM EDT | 11.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 210 | 22 | 366.41% |
| CHWY240510P00012000 | 2024-05-03 9:50AM EDT | 12.00 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 10 | 26 | 148.44% |
| CHWY240510P00012500 | 2024-05-03 1:30PM EDT | 12.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 5 | 501 | 92.19% |
| CHWY240510P00013000 | 2024-05-03 3:47PM EDT | 13.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 20 | 89 | 90.63% |
| CHWY240510P00013500 | 2024-05-03 10:56AM EDT | 13.50 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 15 | 1,255 | 82.03% |
| CHWY240510P00014000 | 2024-05-03 3:52PM EDT | 14.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 269 | 311 | 60.94% |
| CHWY240510P00014500 | 2024-05-03 3:59PM EDT | 14.50 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 113 | 1,083 | 54.30% |
| CHWY240510P00015000 | 2024-05-03 3:44PM EDT | 15.00 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 446 | 1,101 | 51.17% |
| CHWY240510P00015500 | 2024-05-03 3:55PM EDT | 15.50 | 0.24 | 0.24 | 0.26 | -0.08 | -25.00% | 268 | 503 | 50.00% |
| CHWY240510P00016000 | 2024-05-03 3:58PM EDT | 16.00 | 0.46 | 0.45 | 0.48 | -0.10 | -17.86% | 819 | 406 | 49.22% |
| CHWY240510P00016500 | 2024-05-03 3:56PM EDT | 16.50 | 0.78 | 0.77 | 0.80 | -0.08 | -9.30% | 3,218 | 1,326 | 49.61% |
| CHWY240510P00017000 | 2024-05-03 3:56PM EDT | 17.00 | 1.19 | 0.97 | 1.41 | -0.20 | -14.39% | 56 | 2,238 | 81.64% |
| CHWY240510P00017500 | 2024-05-03 11:42AM EDT | 17.50 | 1.60 | 1.57 | 1.73 | -0.52 | -24.53% | 1 | 56 | 53.91% |
| CHWY240510P00018000 | 2024-05-02 3:34PM EDT | 18.00 | 2.14 | 2.04 | 2.19 | 0.00 | - | 10 | 55 | 53.91% |
| CHWY240510P00018500 | 2024-05-03 10:15AM EDT | 18.50 | 2.37 | 2.49 | 2.74 | -0.37 | -13.50% | 4 | 6 | 62.50% |
| CHWY240510P00019000 | 2024-04-29 10:48AM EDT | 19.00 | 3.10 | 1.93 | 3.20 | 0.00 | - | 1 | 25 | 99.22% |
| CHWY240510P00019500 | 2024-04-23 1:33PM EDT | 19.50 | 3.72 | 2.32 | 4.65 | 0.00 | - | 2 | 0 | 252.34% |
| CHWY240510P00020500 | 2024-04-23 12:25PM EDT | 20.50 | 4.69 | 4.00 | 5.20 | 0.00 | - | - | 0 | 82.81% |
| CHWY240510P00021000 | 2024-04-01 10:40AM EDT | 21.00 | 5.40 | 4.75 | 6.10 | 0.00 | - | - | 0 | 185.94% |
© 2024 Yahoo. Todos los derechos reservados.