U.S. markets closed
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
20,003.50 +31.25 (+0.16%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.06 +0.23 (+0.28%) Oro
2,326.20 -4.60 (-0.20%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240726C00018000 | 2024-06-18 3:53PM EDT | 18.00 | 7.83 | 10.15 | 14.25 | 0.00 | - | - | 3 | 114.45% |
| CHWY240726C00018500 | 2024-06-20 3:57PM EDT | 18.50 | 7.10 | 9.70 | 13.70 | 0.00 | - | - | 4 | 109.38% |
| CHWY240726C00019000 | 2024-06-20 2:21PM EDT | 19.00 | 6.41 | 9.20 | 13.20 | 0.00 | - | - | 11 | 104.30% |
| CHWY240726C00020000 | 2024-06-25 2:28PM EDT | 20.00 | 9.20 | 8.30 | 12.30 | +3.20 | +53.33% | 161 | 9 | 103.91% |
| CHWY240726C00020500 | 2024-06-20 10:29AM EDT | 20.50 | 5.85 | 7.90 | 11.80 | 0.00 | - | 1 | 7 | 102.93% |
| CHWY240726C00021000 | 2024-06-18 11:43AM EDT | 21.00 | 5.47 | 7.45 | 11.40 | 0.00 | - | 2 | 11 | 103.32% |
| CHWY240726C00021500 | 2024-06-17 10:20AM EDT | 21.50 | 1.70 | 7.75 | 10.75 | 0.00 | - | 10 | 26 | 117.68% |
| CHWY240726C00022000 | 2024-06-24 12:34PM EDT | 22.00 | 5.25 | 8.15 | 10.50 | 0.00 | - | 2 | 20 | 139.94% |
| CHWY240726C00022500 | 2024-06-25 11:53AM EDT | 22.50 | 6.90 | 7.80 | 9.75 | +2.86 | +70.79% | 15 | 105 | 131.15% |
| CHWY240726C00023000 | 2024-06-24 3:58PM EDT | 23.00 | 5.15 | 7.40 | 9.70 | 0.00 | - | 7 | 131 | 136.47% |
| CHWY240726C00023500 | 2024-06-25 11:11AM EDT | 23.50 | 6.70 | 7.05 | 9.15 | +2.70 | +67.50% | 21 | 332 | 131.84% |
| CHWY240726C00024000 | 2024-06-21 3:56PM EDT | 24.00 | 2.67 | 6.50 | 8.85 | 0.00 | - | 1 | 30 | 128.22% |
| CHWY240726C00024500 | 2024-06-25 3:57PM EDT | 24.50 | 6.80 | 6.35 | 8.40 | +4.95 | +267.57% | 20 | 15 | 129.10% |
| CHWY240726C00025000 | 2024-06-25 3:57PM EDT | 25.00 | 6.55 | 6.00 | 7.10 | +3.50 | +114.75% | 35 | 81 | 110.40% |
| CHWY240726C00025500 | 2024-06-25 3:55PM EDT | 25.50 | 6.10 | 4.30 | 7.00 | +3.71 | +155.23% | 5 | 60 | 89.16% |
| CHWY240726C00026000 | 2024-06-25 11:15AM EDT | 26.00 | 4.05 | 5.20 | 7.30 | +1.62 | +66.67% | 35 | 69 | 121.83% |
| CHWY240726C00026500 | 2024-06-25 3:35PM EDT | 26.50 | 3.66 | 4.25 | 6.10 | +1.32 | +56.41% | 2 | 29 | 95.61% |
| CHWY240726C00027000 | 2024-06-25 3:48PM EDT | 27.00 | 2.80 | 4.90 | 6.75 | +1.05 | +60.00% | 36 | 145 | 126.37% |
| CHWY240726C00027500 | 2024-06-25 3:49PM EDT | 27.50 | 4.50 | 3.60 | 6.60 | +2.90 | +181.25% | 34 | 38 | 111.96% |
| CHWY240726C00028000 | 2024-06-25 3:41PM EDT | 28.00 | 3.75 | 4.45 | 6.55 | +2.42 | +181.95% | 68 | 50 | 132.42% |
| CHWY240726C00030000 | 2024-06-25 3:59PM EDT | 30.00 | 4.25 | 3.95 | 4.50 | +3.12 | +276.11% | 1,491 | 366 | 121.92% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240726P00017000 | 2024-06-17 1:29PM EDT | 17.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 8 | 196.29% |
| CHWY240726P00017500 | 2024-06-17 1:29PM EDT | 17.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 8 | 9 | 188.67% |
| CHWY240726P00018000 | 2024-06-13 3:51PM EDT | 18.00 | 0.61 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 181.25% |
| CHWY240726P00018500 | 2024-06-18 12:05PM EDT | 18.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 6 | 98.05% |
| CHWY240726P00019000 | 2024-06-17 10:37AM EDT | 19.00 | 0.27 | 0.01 | 2.14 | 0.00 | - | 5 | 9 | 167.38% |
| CHWY240726P00019500 | 2024-06-25 12:49PM EDT | 19.50 | 0.09 | 0.04 | 2.15 | -0.04 | -30.77% | 8 | 107 | 161.52% |
| CHWY240726P00020000 | 2024-06-25 11:23AM EDT | 20.00 | 0.13 | 0.06 | 0.71 | +0.02 | +18.18% | 15 | 119 | 110.16% |
| CHWY240726P00020500 | 2024-06-25 2:18PM EDT | 20.50 | 0.48 | 0.07 | 1.81 | -0.12 | -20.00% | 8 | 10 | 139.75% |
| CHWY240726P00021000 | 2024-06-25 2:47PM EDT | 21.00 | 0.21 | 0.10 | 0.45 | +0.09 | +75.00% | 41 | 24 | 91.02% |
| CHWY240726P00021500 | 2024-06-25 3:47PM EDT | 21.50 | 1.11 | 0.12 | 2.21 | +0.77 | +226.47% | 2 | 16 | 138.48% |
| CHWY240726P00022000 | 2024-06-25 1:22PM EDT | 22.00 | 0.34 | 0.21 | 2.13 | +0.14 | +70.00% | 137 | 174 | 132.32% |
| CHWY240726P00022500 | 2024-06-24 3:53PM EDT | 22.50 | 0.30 | 0.24 | 1.98 | -0.05 | -14.29% | 1 | 116 | 123.24% |
| CHWY240726P00023000 | 2024-06-21 3:33PM EDT | 23.00 | 0.51 | 0.31 | 2.37 | 0.00 | - | 34 | 45 | 127.15% |
| CHWY240726P00023500 | 2024-06-24 11:05AM EDT | 23.50 | 0.63 | 0.34 | 2.19 | 0.00 | - | 1 | 4 | 117.68% |
| CHWY240726P00024000 | 2024-06-25 3:47PM EDT | 24.00 | 1.60 | 0.40 | 2.61 | +0.85 | +113.33% | 9 | 36 | 121.09% |
| CHWY240726P00024500 | 2024-06-25 3:46PM EDT | 24.50 | 0.85 | 0.72 | 1.28 | +0.05 | +6.25% | 7 | 36 | 94.43% |
| CHWY240726P00025000 | 2024-06-25 3:34PM EDT | 25.00 | 0.85 | 0.79 | 2.56 | -0.05 | -5.56% | 46 | 22 | 114.65% |
| CHWY240726P00025500 | 2024-06-25 1:34PM EDT | 25.50 | 1.12 | 0.89 | 2.79 | +0.31 | +38.27% | 9 | 18 | 114.06% |
| CHWY240726P00026000 | 2024-06-25 3:58PM EDT | 26.00 | 1.75 | 1.19 | 2.10 | +0.47 | +36.72% | 21 | 23 | 100.68% |
| CHWY240726P00027500 | 2024-06-25 10:58AM EDT | 27.50 | 1.71 | 1.17 | 2.83 | +0.07 | +4.27% | 2 | 8 | 92.68% |
| CHWY240726P00028000 | 2024-06-25 2:04PM EDT | 28.00 | 2.35 | 1.79 | 4.30 | -1.10 | -31.88% | 9 | 1 | 118.12% |
| CHWY240726P00030000 | 2024-06-25 2:47PM EDT | 30.00 | 3.31 | 2.03 | 5.40 | -1.19 | -26.44% | 28 | 0 | 106.84% |
© 2024 Yahoo. Todos los derechos reservados.