U.S. markets closed
F S&P 500
5,538.25 +1.25 (+0.02%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,983.50 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,331.90 +1.10 (+0.05%)
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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240802C00018000 | 2024-06-17 12:00PM EDT | 18.00 | 11.36 | 10.25 | 14.25 | +7.07 | +164.80% | 22 | 22 | 108.59% |
| CHWY240802C00020000 | 2024-06-25 11:23AM EDT | 20.00 | 9.12 | 8.40 | 12.35 | +6.54 | +253.49% | 5 | 4 | 99.51% |
| CHWY240802C00020500 | 2024-06-20 10:48AM EDT | 20.50 | 6.18 | 8.00 | 11.90 | 0.00 | - | 2 | 4 | 99.71% |
| CHWY240802C00022000 | 2024-06-24 9:50AM EDT | 22.00 | 4.13 | 8.40 | 10.70 | 0.00 | - | 1 | 7 | 135.50% |
| CHWY240802C00022500 | 2024-06-18 2:10PM EDT | 22.50 | 3.60 | 8.00 | 10.25 | 0.00 | - | 1 | 2 | 132.23% |
| CHWY240802C00023000 | 2024-06-21 3:57PM EDT | 23.00 | 3.65 | 7.35 | 9.90 | 0.00 | - | 2 | 5 | 126.07% |
| CHWY240802C00023500 | 2024-06-24 11:44AM EDT | 23.50 | 3.36 | 7.10 | 9.55 | 0.00 | - | 2 | 24 | 127.25% |
| CHWY240802C00024000 | 2024-06-25 3:44PM EDT | 24.00 | 7.20 | 6.95 | 7.90 | +3.52 | +95.65% | 2 | 19 | 106.84% |
| CHWY240802C00024500 | 2024-06-25 9:33AM EDT | 24.50 | 4.40 | 6.40 | 8.50 | +2.00 | +83.33% | 2 | 14 | 119.14% |
| CHWY240802C00025000 | 2024-06-25 3:31PM EDT | 25.00 | 5.30 | 6.20 | 7.30 | +1.65 | +45.21% | 18 | 51 | 106.40% |
| CHWY240802C00025500 | 2024-06-25 11:03AM EDT | 25.50 | 5.20 | 5.95 | 7.90 | +2.02 | +63.52% | 4 | 22 | 121.83% |
| CHWY240802C00026000 | 2024-06-25 3:57PM EDT | 26.00 | 6.00 | 4.45 | 7.55 | +3.32 | +123.88% | 6 | 81 | 102.34% |
| CHWY240802C00026500 | 2024-06-25 10:39AM EDT | 26.50 | 3.15 | 5.35 | 7.65 | +1.40 | +80.00% | 4 | 4 | 125.98% |
| CHWY240802C00027000 | 2024-06-25 3:48PM EDT | 27.00 | 5.25 | 4.20 | 6.65 | +3.32 | +172.02% | 12 | 37 | 102.54% |
| CHWY240802C00027500 | 2024-06-25 2:09PM EDT | 27.50 | 3.45 | 4.35 | 6.75 | +1.75 | +102.94% | 29 | 35 | 113.87% |
| CHWY240802C00028000 | 2024-06-25 3:58PM EDT | 28.00 | 5.00 | 4.65 | 6.00 | +3.33 | +199.40% | 68 | 59 | 114.75% |
| CHWY240802C00029000 | 2024-06-25 3:57PM EDT | 29.00 | 5.03 | 2.75 | 5.85 | +3.53 | +235.33% | 17 | 12 | 100.10% |
| CHWY240802C00030000 | 2024-06-25 3:54PM EDT | 30.00 | 4.40 | 3.80 | 5.45 | +3.29 | +296.40% | 81 | 31 | 120.65% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240802P00017000 | 2024-06-17 1:28PM EDT | 17.00 | 0.38 | 0.00 | 2.14 | 0.00 | - | - | 8 | 177.64% |
| CHWY240802P00017500 | 2024-06-17 1:28PM EDT | 17.50 | 0.13 | 0.02 | 2.14 | 0.00 | - | - | 8 | 171.29% |
| CHWY240802P00018000 | 2024-06-20 3:20PM EDT | 18.00 | 0.29 | 0.03 | 2.15 | 0.00 | - | - | 2 | 165.04% |
| CHWY240802P00018500 | 2024-06-21 2:39PM EDT | 18.50 | 0.03 | 0.04 | 2.17 | 0.00 | - | 8 | 8 | 159.18% |
| CHWY240802P00019000 | 2024-06-18 2:08PM EDT | 19.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 9 | 84.38% |
| CHWY240802P00019500 | 2024-06-20 2:50PM EDT | 19.50 | 0.26 | 0.08 | 1.35 | -0.44 | -62.86% | 3 | 8 | 125.59% |
| CHWY240802P00020000 | 2024-06-25 1:09PM EDT | 20.00 | 0.23 | 0.10 | 1.70 | +0.11 | +91.67% | 10 | 25 | 129.98% |
| CHWY240802P00020500 | 2024-06-24 9:59AM EDT | 20.50 | 0.21 | 0.12 | 1.91 | 0.00 | - | 2 | 15 | 129.88% |
| CHWY240802P00021000 | 2024-06-25 3:17PM EDT | 21.00 | 0.33 | 0.15 | 1.31 | +0.05 | +17.86% | 3 | 3 | 110.06% |
| CHWY240802P00021500 | 2024-06-25 3:55PM EDT | 21.50 | 0.50 | 0.19 | 1.03 | +0.20 | +66.67% | 1 | 2 | 98.54% |
| CHWY240802P00022000 | 2024-06-25 3:53PM EDT | 22.00 | 0.55 | 0.26 | 1.02 | +0.21 | +61.76% | 23 | 38 | 95.12% |
| CHWY240802P00022500 | 2024-06-25 3:58PM EDT | 22.50 | 0.80 | 0.35 | 1.49 | +0.50 | +166.67% | 4 | 13 | 103.13% |
| CHWY240802P00023000 | 2024-06-25 3:58PM EDT | 23.00 | 0.90 | 0.61 | 1.69 | +0.45 | +100.00% | 14 | 21 | 107.32% |
| CHWY240802P00023500 | 2024-06-21 11:41AM EDT | 23.50 | 1.03 | 0.52 | 2.52 | 0.00 | - | 5 | 19 | 115.82% |
| CHWY240802P00024000 | 2024-06-25 11:10AM EDT | 24.00 | 0.89 | 0.76 | 2.59 | +0.21 | +30.88% | 2 | 1,142 | 115.43% |
| CHWY240802P00024500 | 2024-06-25 11:12AM EDT | 24.50 | 1.27 | 0.84 | 2.40 | -0.18 | -12.41% | 2 | 3 | 107.62% |
| CHWY240802P00025000 | 2024-06-25 3:17PM EDT | 25.00 | 1.10 | 1.05 | 1.84 | +0.05 | +4.76% | 39 | 62 | 95.80% |
| CHWY240802P00025500 | 2024-06-25 10:54AM EDT | 25.50 | 1.02 | 0.85 | 2.87 | -0.90 | -46.88% | 1 | 1 | 103.66% |
| CHWY240802P00026500 | 2024-06-25 2:09PM EDT | 26.50 | 1.54 | 0.88 | 3.60 | -0.57 | -27.01% | 35 | 35 | 103.13% |
| CHWY240802P00027000 | 2024-06-25 12:59PM EDT | 27.00 | 2.15 | 1.37 | 3.90 | -0.55 | -20.37% | 37 | 27 | 108.40% |
| CHWY240802P00027500 | 2024-06-25 3:43PM EDT | 27.50 | 2.24 | 0.74 | 4.45 | -0.96 | -30.00% | 1 | 1 | 100.73% |
© 2024 Yahoo. Todos los derechos reservados.