U.S. markets closed
F S&P 500
5,291.00 +5.75 (+0.11%) F Dow Jones
39,167.00 +14.00 (+0.04%) F Nasdaq
18,716.00 +19.75 (+0.11%) E-mini Russell 2000 Index Futur
2,058.00 +4.30 (+0.21%) Petróleo
76.80 -0.07 (-0.09%) Oro
2,329.50 -7.70 (-0.33%)
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 comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240607C00013000 | 2024-05-22 9:45AM EDT | 13.00 | 4.70 | 2.78 | 3.55 | 0.00 | - | 5 | 7 | 113.28% |
| CHWY240607C00013500 | 2024-05-22 10:14AM EDT | 13.50 | 3.74 | 2.36 | 4.05 | 0.00 | - | 1 | 38 | 118.36% |
| CHWY240607C00014000 | 2024-05-17 11:47AM EDT | 14.00 | 2.71 | 1.71 | 2.91 | 0.00 | - | 2 | 7 | 50.78% |
| CHWY240607C00014500 | 2024-05-09 3:55PM EDT | 14.50 | 2.00 | 2.12 | 2.56 | 0.00 | - | 30 | 30 | 102.54% |
| CHWY240607C00015000 | 2024-05-22 2:42PM EDT | 15.00 | 2.20 | 1.97 | 2.04 | +0.05 | +2.33% | 1 | 156 | 101.27% |
| CHWY240607C00015500 | 2024-05-23 2:43PM EDT | 15.50 | 1.60 | 1.68 | 1.74 | -0.22 | -12.09% | 1 | 37 | 100.98% |
| CHWY240607C00016000 | 2024-05-23 2:47PM EDT | 16.00 | 1.33 | 1.35 | 1.48 | -0.27 | -16.87% | 21 | 111 | 98.34% |
| CHWY240607C00016500 | 2024-05-23 3:38PM EDT | 16.50 | 1.24 | 1.14 | 1.25 | -0.07 | -5.34% | 24 | 316 | 99.22% |
| CHWY240607C00017000 | 2024-05-23 3:21PM EDT | 17.00 | 1.04 | 0.82 | 1.04 | -0.07 | -6.31% | 19 | 292 | 94.34% |
| CHWY240607C00017500 | 2024-05-23 3:21PM EDT | 17.50 | 0.77 | 0.82 | 0.87 | -0.17 | -18.09% | 6 | 924 | 101.17% |
| CHWY240607C00018000 | 2024-05-23 3:14PM EDT | 18.00 | 0.68 | 0.65 | 0.87 | -0.08 | -10.53% | 36 | 1,037 | 106.25% |
| CHWY240607C00018500 | 2024-05-22 11:39AM EDT | 18.50 | 0.76 | 0.42 | 0.59 | 0.00 | - | 7 | 461 | 95.31% |
| CHWY240607C00019000 | 2024-05-22 3:47PM EDT | 19.00 | 0.50 | 0.43 | 0.47 | 0.00 | - | 7 | 126 | 99.80% |
| CHWY240607C00019500 | 2024-05-23 1:51PM EDT | 19.50 | 0.36 | 0.35 | 0.38 | -0.07 | -16.28% | 2 | 155 | 100.20% |
| CHWY240607C00020000 | 2024-05-22 12:03PM EDT | 20.00 | 0.27 | 0.28 | 0.31 | -0.15 | -35.71% | 19 | 159 | 100.39% |
| CHWY240607C00020500 | 2024-05-22 3:38PM EDT | 20.50 | 0.26 | 0.22 | 0.26 | -0.02 | -7.14% | 1 | 317 | 100.98% |
| CHWY240607C00021000 | 2024-05-22 3:52PM EDT | 21.00 | 0.20 | 0.18 | 0.20 | -0.01 | -4.76% | 5 | 110 | 100.78% |
| CHWY240607C00022000 | 2024-05-22 10:28AM EDT | 22.00 | 0.23 | 0.12 | 0.14 | 0.00 | - | 1 | 123 | 103.13% |
| CHWY240607C00023000 | 2024-05-23 2:25PM EDT | 23.00 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 1 | 36 | 106.25% |
| CHWY240607C00024000 | 2024-05-14 10:16AM EDT | 24.00 | 0.22 | 0.05 | 0.09 | 0.00 | - | 7 | 17 | 109.38% |
| CHWY240607C00025000 | 2024-05-23 12:31PM EDT | 25.00 | 0.04 | 0.02 | 0.48 | -0.01 | -20.00% | 1 | 38 | 155.47% |
| CHWY240607C00030000 | 2024-05-21 1:26PM EDT | 30.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 302 | 156.25% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240607P00010000 | 2024-05-21 11:02AM EDT | 10.00 | 0.04 | 0.01 | 0.23 | +0.01 | +33.33% | 1 | 18 | 160.16% |
| CHWY240607P00010500 | 2024-05-10 10:33AM EDT | 10.50 | 0.09 | 0.01 | 0.14 | 0.00 | - | 8 | 1 | 132.03% |
| CHWY240607P00011000 | 2024-05-17 2:57PM EDT | 11.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 4 | 12 | 185.55% |
| CHWY240607P00011500 | 2024-05-23 12:31PM EDT | 11.50 | 0.08 | 0.05 | 0.93 | +0.03 | +60.00% | 1 | 27 | 185.35% |
| CHWY240607P00012000 | 2024-05-23 2:37PM EDT | 12.00 | 0.09 | 0.08 | 0.11 | -0.04 | -30.77% | 12 | 41 | 103.13% |
| CHWY240607P00012500 | 2024-05-23 2:24PM EDT | 12.50 | 0.13 | 0.12 | 0.16 | +0.04 | +44.44% | 4 | 111 | 101.56% |
| CHWY240607P00013000 | 2024-05-23 3:31PM EDT | 13.00 | 0.21 | 0.18 | 0.22 | +0.06 | +40.00% | 6 | 166 | 99.90% |
| CHWY240607P00013500 | 2024-05-23 1:20PM EDT | 13.50 | 0.24 | 0.27 | 0.31 | -0.04 | -14.29% | 1 | 182 | 99.80% |
| CHWY240607P00014000 | 2024-05-23 1:51PM EDT | 14.00 | 0.35 | 0.38 | 0.42 | -0.01 | -2.78% | 6 | 179 | 99.22% |
| CHWY240607P00014500 | 2024-05-23 3:16PM EDT | 14.50 | 0.56 | 0.52 | 0.55 | +0.06 | +12.00% | 72 | 305 | 98.24% |
| CHWY240607P00015000 | 2024-05-22 3:42PM EDT | 15.00 | 0.63 | 0.68 | 0.74 | -0.04 | -5.97% | 4 | 134 | 98.24% |
| CHWY240607P00015500 | 2024-05-23 3:35PM EDT | 15.50 | 0.93 | 0.89 | 0.95 | +0.06 | +6.90% | 2 | 46 | 98.63% |
| CHWY240607P00016000 | 2024-05-23 1:20PM EDT | 16.00 | 1.18 | 1.02 | 1.20 | +0.32 | +37.21% | 5 | 192 | 94.92% |
| CHWY240607P00016500 | 2024-05-21 2:14PM EDT | 16.50 | 1.30 | 1.24 | 1.47 | 0.00 | - | 41 | 46 | 93.16% |
| CHWY240607P00017000 | 2024-05-23 3:24PM EDT | 17.00 | 1.82 | 1.60 | 1.75 | +0.37 | +25.52% | 20 | 1,306 | 94.73% |
| CHWY240607P00017500 | 2024-05-23 12:58PM EDT | 17.50 | 1.92 | 1.98 | 2.09 | +0.01 | +0.52% | 1 | 22 | 97.17% |
| CHWY240607P00018000 | 2024-05-22 9:50AM EDT | 18.00 | 2.36 | 2.29 | 2.54 | +0.42 | +21.65% | 1 | 9 | 99.41% |
| CHWY240607P00019500 | 2024-05-22 10:02AM EDT | 19.50 | 2.94 | 2.51 | 4.55 | 0.00 | - | 5 | 5 | 91.99% |
| CHWY240607P00020000 | 2024-04-25 1:38PM EDT | 20.00 | 5.23 | 2.99 | 4.10 | 0.00 | - | - | 2 | 107.62% |
© 2024 Yahoo. Todos los derechos reservados.