U.S. markets closed
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,505.00 -21.00 (-0.05%) F Nasdaq
19,993.00 +20.75 (+0.10%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
80.91 +0.08 (+0.10%) Oro
2,324.20 -6.60 (-0.28%)
Chewy, Inc. (CHWY)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719C00002500 | 2024-05-29 9:55AM EDT | 2.50 | 17.80 | 25.25 | 29.55 | 0.00 | - | 1 | 20 | 1,470.31% |
| CHWY240719C00005000 | 2024-04-05 3:50PM EDT | 5.00 | 12.02 | 9.20 | 12.30 | 0.00 | - | 2 | 221 | 0.00% |
| CHWY240719C00007500 | 2024-06-14 10:08AM EDT | 7.50 | 15.40 | 20.50 | 24.60 | 0.00 | - | 1 | 56 | 256.25% |
| CHWY240719C00010000 | 2024-06-21 10:42AM EDT | 10.00 | 15.00 | 18.00 | 22.10 | 0.00 | - | 4 | 46 | 205.47% |
| CHWY240719C00012500 | 2024-06-25 2:48PM EDT | 12.50 | 16.35 | 15.35 | 19.60 | +3.90 | +31.33% | 2 | 1,158 | 408.50% |
| CHWY240719C00015000 | 2024-06-25 3:18PM EDT | 15.00 | 13.90 | 14.75 | 17.15 | +2.16 | +18.40% | 13 | 2,254 | 251.95% |
| CHWY240719C00017500 | 2024-06-25 3:46PM EDT | 17.50 | 12.85 | 10.50 | 14.65 | +3.10 | +31.79% | 9 | 5,903 | 114.06% |
| CHWY240719C00020000 | 2024-06-25 3:58PM EDT | 20.00 | 10.65 | 9.05 | 11.75 | +3.55 | +50.00% | 71 | 2,858 | 127.44% |
| CHWY240719C00022500 | 2024-06-25 3:58PM EDT | 22.50 | 8.17 | 7.65 | 8.30 | +3.32 | +68.45% | 158 | 4,634 | 103.32% |
| CHWY240719C00025000 | 2024-06-25 3:55PM EDT | 25.00 | 6.35 | 5.90 | 6.50 | +3.47 | +120.49% | 820 | 4,892 | 110.30% |
| CHWY240719C00027500 | 2024-06-25 3:58PM EDT | 27.50 | 5.00 | 4.80 | 5.25 | +3.35 | +203.03% | 2,231 | 7,491 | 124.61% |
| CHWY240719C00030000 | 2024-06-25 3:59PM EDT | 30.00 | 3.87 | 3.95 | 4.10 | +2.92 | +307.37% | 12,549 | 29,662 | 131.93% |
| CHWY240719C00032500 | 2024-06-25 3:59PM EDT | 32.50 | 3.24 | 3.20 | 3.50 | +2.70 | +500.00% | 7,943 | 4,769 | 141.46% |
| CHWY240719C00035000 | 2024-06-25 3:59PM EDT | 35.00 | 2.67 | 2.59 | 2.75 | +2.37 | +790.00% | 29,368 | 3,377 | 144.34% |
| CHWY240719C00037500 | 2024-06-25 3:59PM EDT | 37.50 | 2.27 | 2.30 | 2.40 | +2.11 | +1,318.75% | 18,242 | 1,661 | 154.49% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719P00002500 | 2024-02-14 10:37AM EDT | 2.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 457.81% |
| CHWY240719P00005000 | 2024-05-29 11:01AM EDT | 5.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 2 | 626.95% |
| CHWY240719P00007500 | 2024-06-12 12:52PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 54 | 206.25% |
| CHWY240719P00010000 | 2024-06-11 1:07PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 1,709 | 171.88% |
| CHWY240719P00012500 | 2024-06-25 11:20AM EDT | 12.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 15 | 5,868 | 143.75% |
| CHWY240719P00015000 | 2024-06-25 2:52PM EDT | 15.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 4 | 10,084 | 121.88% |
| CHWY240719P00017500 | 2024-06-25 3:56PM EDT | 17.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 187 | 8,029 | 100.78% |
| CHWY240719P00020000 | 2024-06-25 3:45PM EDT | 20.00 | 0.10 | 0.06 | 0.11 | +0.02 | +25.00% | 232 | 13,751 | 89.06% |
| CHWY240719P00022500 | 2024-06-25 3:45PM EDT | 22.50 | 0.29 | 0.30 | 1.35 | +0.04 | +16.00% | 303 | 10,526 | 124.41% |
| CHWY240719P00025000 | 2024-06-25 3:59PM EDT | 25.00 | 1.00 | 0.98 | 1.00 | +0.16 | +19.05% | 2,007 | 3,423 | 100.39% |
| CHWY240719P00027500 | 2024-06-25 3:55PM EDT | 27.50 | 2.03 | 1.58 | 2.68 | -0.09 | -4.25% | 450 | 962 | 110.06% |
| CHWY240719P00030000 | 2024-06-25 3:48PM EDT | 30.00 | 3.44 | 3.00 | 5.15 | -0.39 | -10.18% | 439 | 27 | 133.30% |
| CHWY240719P00032500 | 2024-06-18 1:06PM EDT | 32.50 | 5.25 | 3.55 | 6.80 | -1.55 | -22.79% | 1 | 1 | 119.04% |
| CHWY240719P00035000 | 2024-06-24 9:41AM EDT | 35.00 | 9.30 | 6.20 | 8.90 | 0.00 | - | 10 | 10 | 139.99% |
© 2024 Yahoo. Todos los derechos reservados.