Chewy, Inc. (CHWY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:41AM EDT. Mercado abierto.
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628C00005000 | 2024-06-21 1:58PM EDT | 5.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 180 | 60 | 0.00% |
| CHWY240628C00010000 | 2024-06-21 12:26PM EDT | 10.00 | 14.94 | 0.00 | 0.00 | 0.00 | - | 240 | 44 | 0.00% |
| CHWY240628C00010500 | 2024-06-21 12:33PM EDT | 10.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 180 | 33 | 0.00% |
| CHWY240628C00011000 | 2024-06-21 12:33PM EDT | 11.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 180 | 30 | 0.00% |
| CHWY240628C00011500 | 2024-06-21 1:58PM EDT | 11.50 | 13.84 | 0.00 | 0.00 | 0.00 | - | 360 | 58 | 0.00% |
| CHWY240628C00012000 | 2024-06-21 10:48AM EDT | 12.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 60 | 10 | 0.00% |
| CHWY240628C00012500 | 2024-06-17 2:15PM EDT | 12.50 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CHWY240628C00013000 | 2024-06-14 3:19PM EDT | 13.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CHWY240628C00013500 | 2024-06-13 11:44AM EDT | 13.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CHWY240628C00014000 | 2024-06-20 10:19AM EDT | 14.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHWY240628C00014500 | 2024-06-13 12:49PM EDT | 14.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| CHWY240628C00015000 | 2024-06-21 10:24AM EDT | 15.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CHWY240628C00015500 | 2024-06-13 2:34PM EDT | 15.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| CHWY240628C00016000 | 2024-06-17 11:14AM EDT | 16.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 0.00% |
| CHWY240628C00016500 | 2024-06-21 1:15PM EDT | 16.50 | 8.36 | 0.00 | 0.00 | 0.00 | - | 30 | 140 | 0.00% |
| CHWY240628C00017000 | 2024-06-21 10:28AM EDT | 17.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,480 | 0.00% |
| CHWY240628C00017500 | 2024-06-20 10:39AM EDT | 17.50 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| CHWY240628C00018000 | 2024-06-21 12:51PM EDT | 18.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 30 | 160 | 0.00% |
| CHWY240628C00018500 | 2024-06-20 2:20PM EDT | 18.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CHWY240628C00019000 | 2024-06-21 1:50PM EDT | 19.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 25 | 66 | 0.00% |
| CHWY240628C00019500 | 2024-06-20 1:52PM EDT | 19.50 | 5.77 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| CHWY240628C00020000 | 2024-06-21 12:51PM EDT | 20.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 2,759 | 0.00% |
| CHWY240628C00020500 | 2024-06-21 3:46PM EDT | 20.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 29 | 220 | 0.00% |
| CHWY240628C00021000 | 2024-06-21 3:09PM EDT | 21.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 22 | 320 | 0.00% |
| CHWY240628C00021500 | 2024-06-20 1:25PM EDT | 21.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| CHWY240628C00022000 | 2024-06-21 3:54PM EDT | 22.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 31 | 526 | 0.00% |
| CHWY240628C00022500 | 2024-06-21 3:54PM EDT | 22.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 59 | 543 | 0.00% |
| CHWY240628C00023000 | 2024-06-21 3:54PM EDT | 23.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 60 | 459 | 0.00% |
| CHWY240628C00023500 | 2024-06-21 3:35PM EDT | 23.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 0.00% |
| CHWY240628C00024000 | 2024-06-21 3:47PM EDT | 24.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 72 | 1,235 | 0.00% |
| CHWY240628C00024500 | 2024-06-21 3:58PM EDT | 24.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 169 | 616 | 0.00% |
| CHWY240628C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,119 | 1,632 | 0.00% |
| CHWY240628C00025500 | 2024-06-21 3:59PM EDT | 25.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 350 | 340 | 0.00% |
| CHWY240628C00026000 | 2024-06-21 3:58PM EDT | 26.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 416 | 2,018 | 3.13% |
| CHWY240628C00026500 | 2024-06-21 3:59PM EDT | 26.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 658 | 907 | 6.25% |
| CHWY240628C00027000 | 2024-06-21 3:59PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 22,697 | 22,192 | 12.50% |
| CHWY240628C00027500 | 2024-06-21 3:59PM EDT | 27.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 51 | 853 | 12.50% |
| CHWY240628C00028000 | 2024-06-21 3:59PM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 432 | 3,269 | 25.00% |
| CHWY240628C00028500 | 2024-06-21 3:59PM EDT | 28.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 78 | 461 | 25.00% |
| CHWY240628C00029000 | 2024-06-21 3:40PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 125 | 25.00% |
| CHWY240628C00029500 | 2024-06-21 3:45PM EDT | 29.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 110 | 25.00% |
| CHWY240628C00030000 | 2024-06-21 3:58PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 528 | 2,089 | 25.00% |
| CHWY240628C00031000 | 2024-06-21 3:59PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 385 | 908 | 50.00% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240628P00010000 | 2024-06-04 2:25PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 100.00% |
| CHWY240628P00010500 | 2024-06-11 1:21PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 50.00% |
| CHWY240628P00011000 | 2024-06-12 10:27AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 50.00% |
| CHWY240628P00011500 | 2024-06-13 3:07PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| CHWY240628P00012000 | 2024-06-17 11:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 81 | 50.00% |
| CHWY240628P00012500 | 2024-06-20 10:15AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 50.00% |
| CHWY240628P00013000 | 2024-06-18 12:37PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| CHWY240628P00013500 | 2024-06-18 12:38PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 50.00% |
| CHWY240628P00014000 | 2024-06-18 12:38PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 50.00% |
| CHWY240628P00014500 | 2024-06-21 9:39AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 51 | 50.00% |
| CHWY240628P00015000 | 2024-06-20 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| CHWY240628P00015500 | 2024-06-18 11:40AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 92 | 50.00% |
| CHWY240628P00016000 | 2024-06-21 11:53AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| CHWY240628P00016500 | 2024-06-18 12:06PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| CHWY240628P00017000 | 2024-06-17 10:31AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 50.00% |
| CHWY240628P00017500 | 2024-06-21 10:21AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| CHWY240628P00018000 | 2024-06-21 12:30PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 337 | 50.00% |
| CHWY240628P00018500 | 2024-06-21 12:50PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 395 | 396 | 50.00% |
| CHWY240628P00019000 | 2024-06-21 11:17AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 97 | 50.00% |
| CHWY240628P00019500 | 2024-06-21 11:19AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 184 | 50.00% |
| CHWY240628P00020000 | 2024-06-21 3:57PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 232 | 50.00% |
| CHWY240628P00020500 | 2024-06-21 3:50PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 517 | 50.00% |
| CHWY240628P00021000 | 2024-06-21 12:38PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 812 | 50.00% |
| CHWY240628P00021500 | 2024-06-21 3:51PM EDT | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 50.00% |
| CHWY240628P00022000 | 2024-06-21 12:14PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 906 | 25.00% |
| CHWY240628P00022500 | 2024-06-21 3:48PM EDT | 22.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 148 | 1,667 | 25.00% |
| CHWY240628P00023000 | 2024-06-21 3:56PM EDT | 23.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 88 | 624 | 25.00% |
| CHWY240628P00023500 | 2024-06-21 3:59PM EDT | 23.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 103 | 911 | 25.00% |
| CHWY240628P00024000 | 2024-06-21 3:58PM EDT | 24.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,281 | 1,237 | 12.50% |
| CHWY240628P00024500 | 2024-06-21 3:59PM EDT | 24.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 309 | 1,468 | 12.50% |
| CHWY240628P00025000 | 2024-06-21 3:59PM EDT | 25.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 847 | 1,422 | 6.25% |
| CHWY240628P00025500 | 2024-06-21 3:55PM EDT | 25.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 483 | 1,935 | 3.13% |
| CHWY240628P00026000 | 2024-06-21 3:57PM EDT | 26.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 217 | 259 | 0.00% |
| CHWY240628P00026500 | 2024-06-21 1:38PM EDT | 26.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 0.00% |
| CHWY240628P00027000 | 2024-06-21 3:58PM EDT | 27.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 40 | 131 | 0.00% |
| CHWY240628P00027500 | 2024-06-21 3:58PM EDT | 27.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 44 | 137 | 0.00% |
| CHWY240628P00028000 | 2024-06-18 12:39PM EDT | 28.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHWY240628P00028500 | 2024-06-20 11:51AM EDT | 28.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 111 | 0.00% |
| CHWY240628P00029500 | 2024-06-20 3:26PM EDT | 29.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| CHWY240628P00030000 | 2024-06-18 12:46PM EDT | 30.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| CHWY240628P00031000 | 2024-06-20 1:27PM EDT | 31.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.