U.S. markets open in 7 minutes
F S&P 500
5,527.50 -6.75 (-0.12%) F Dow Jones
39,649.00 +66.00 (+0.17%) F Nasdaq
19,898.50 -84.25 (-0.42%) E-mini Russell 2000 Index Futur
2,044.50 +1.10 (+0.05%) Petróleo
80.57 -0.16 (-0.20%) Oro
2,340.30 +9.10 (+0.39%)
Chewy, Inc. (CHWY)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705C00011000 | 2024-06-11 11:56AM EDT | 11.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHWY240705C00012000 | 2024-06-13 12:02PM EDT | 12.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 77 | 52 | 0.00% |
| CHWY240705C00012500 | 2024-06-13 12:41PM EDT | 12.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| CHWY240705C00013000 | 2024-06-21 11:20AM EDT | 13.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CHWY240705C00013500 | 2024-06-18 1:14PM EDT | 13.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| CHWY240705C00014000 | 2024-06-20 10:14AM EDT | 14.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CHWY240705C00014500 | 2024-05-30 3:06PM EDT | 14.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 14 | 4 | 0.00% |
| CHWY240705C00015000 | 2024-06-21 3:42PM EDT | 15.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| CHWY240705C00015500 | 2024-06-21 1:31PM EDT | 15.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHWY240705C00016000 | 2024-06-21 12:15PM EDT | 16.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| CHWY240705C00016500 | 2024-06-21 1:31PM EDT | 16.50 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| CHWY240705C00017000 | 2024-06-14 10:32AM EDT | 17.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| CHWY240705C00017500 | 2024-06-21 11:05AM EDT | 17.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| CHWY240705C00018000 | 2024-06-21 2:08PM EDT | 18.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| CHWY240705C00018500 | 2024-06-21 10:51AM EDT | 18.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| CHWY240705C00019000 | 2024-06-21 1:36PM EDT | 19.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CHWY240705C00019500 | 2024-06-20 11:22AM EDT | 19.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 12 | 57 | 0.00% |
| CHWY240705C00020000 | 2024-06-21 10:41AM EDT | 20.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| CHWY240705C00020500 | 2024-06-20 3:39PM EDT | 20.50 | 5.04 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CHWY240705C00021000 | 2024-06-21 3:46PM EDT | 21.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 0.00% |
| CHWY240705C00021500 | 2024-06-21 9:35AM EDT | 21.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CHWY240705C00022000 | 2024-06-21 3:59PM EDT | 22.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 30 | 156 | 0.00% |
| CHWY240705C00022500 | 2024-06-21 3:34PM EDT | 22.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 18 | 160 | 0.00% |
| CHWY240705C00023000 | 2024-06-21 2:38PM EDT | 23.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 0.00% |
| CHWY240705C00023500 | 2024-06-21 10:12AM EDT | 23.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| CHWY240705C00024000 | 2024-06-21 3:59PM EDT | 24.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 14 | 129 | 0.00% |
| CHWY240705C00024500 | 2024-06-21 3:08PM EDT | 24.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 0.00% |
| CHWY240705C00025000 | 2024-06-21 3:59PM EDT | 25.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 214 | 353 | 0.00% |
| CHWY240705C00025500 | 2024-06-21 3:57PM EDT | 25.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 88 | 106 | 0.39% |
| CHWY240705C00026000 | 2024-06-21 3:59PM EDT | 26.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 66 | 211 | 3.13% |
| CHWY240705C00026500 | 2024-06-21 3:57PM EDT | 26.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 45 | 372 | 6.25% |
| CHWY240705C00027000 | 2024-06-21 3:59PM EDT | 27.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 447 | 346 | 12.50% |
| CHWY240705C00027500 | 2024-06-21 3:57PM EDT | 27.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 33 | 340 | 12.50% |
| CHWY240705C00028000 | 2024-06-21 3:59PM EDT | 28.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 108 | 185 | 12.50% |
| CHWY240705C00028500 | 2024-06-21 3:57PM EDT | 28.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 15 | 264 | 12.50% |
| CHWY240705C00029000 | 2024-06-21 1:58PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 23 | 54 | 25.00% |
| CHWY240705C00030000 | 2024-06-21 3:57PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 410 | 1,322 | 25.00% |
| CHWY240705C00031000 | 2024-06-21 12:41PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 170 | 218 | 25.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705P00010000 | 2024-06-11 2:52PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CHWY240705P00011000 | 2024-05-28 10:45AM EDT | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CHWY240705P00011500 | 2024-06-20 2:42PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 271 | 275 | 50.00% |
| CHWY240705P00012000 | 2024-06-21 2:04PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 504 | 50.00% |
| CHWY240705P00012500 | 2024-06-21 2:01PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 84 | 50.00% |
| CHWY240705P00013000 | 2024-05-24 11:35AM EDT | 13.00 | 0.37 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 150.00% |
| CHWY240705P00013500 | 2024-06-21 11:59AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| CHWY240705P00014000 | 2024-06-21 9:30AM EDT | 14.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 50.00% |
| CHWY240705P00014500 | 2024-05-29 11:06AM EDT | 14.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 50.00% |
| CHWY240705P00015000 | 2024-06-18 2:54PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 50.00% |
| CHWY240705P00015500 | 2024-06-13 11:44AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| CHWY240705P00016000 | 2024-06-05 2:35PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 50.00% |
| CHWY240705P00016500 | 2024-06-10 12:08PM EDT | 16.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 50.00% |
| CHWY240705P00017000 | 2024-06-13 3:45PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| CHWY240705P00017500 | 2024-05-30 3:45PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CHWY240705P00018000 | 2024-06-20 9:44AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 50.00% |
| CHWY240705P00018500 | 2024-06-20 1:54PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 50.00% |
| CHWY240705P00019000 | 2024-06-20 1:53PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| CHWY240705P00019500 | 2024-06-17 1:20PM EDT | 19.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 127 | 50.00% |
| CHWY240705P00020000 | 2024-06-20 1:24PM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 25.00% |
| CHWY240705P00020500 | 2024-06-20 10:14AM EDT | 20.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 25.00% |
| CHWY240705P00021000 | 2024-06-20 12:10PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 204 | 25.00% |
| CHWY240705P00021500 | 2024-06-21 2:57PM EDT | 21.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 172 | 25.00% |
| CHWY240705P00022000 | 2024-06-21 9:35AM EDT | 22.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,790 | 25.00% |
| CHWY240705P00022500 | 2024-06-21 12:57PM EDT | 22.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 12.50% |
| CHWY240705P00023000 | 2024-06-21 2:07PM EDT | 23.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 68 | 305 | 12.50% |
| CHWY240705P00023500 | 2024-06-21 2:30PM EDT | 23.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 70 | 74 | 12.50% |
| CHWY240705P00024000 | 2024-06-21 3:59PM EDT | 24.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 107 | 832 | 12.50% |
| CHWY240705P00024500 | 2024-06-21 3:57PM EDT | 24.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 168 | 167 | 6.25% |
| CHWY240705P00025000 | 2024-06-21 3:22PM EDT | 25.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 43 | 106 | 3.13% |
| CHWY240705P00025500 | 2024-06-21 11:50AM EDT | 25.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| CHWY240705P00026000 | 2024-06-21 12:52PM EDT | 26.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CHWY240705P00026500 | 2024-06-21 3:56PM EDT | 26.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| CHWY240705P00027000 | 2024-06-20 1:28PM EDT | 27.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| CHWY240705P00027500 | 2024-06-20 10:34AM EDT | 27.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CHWY240705P00028500 | 2024-06-21 10:21AM EDT | 28.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| CHWY240705P00029000 | 2024-06-18 1:59PM EDT | 29.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240705P00030000 | 2024-06-20 10:20AM EDT | 30.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.