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 comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240816C00012500 | 2024-06-28 12:36PM EDT | 12.50 | 13.60 | 13.60 | 15.55 | +13.60 | - | 29 | 6 | 191.50% |
| CHWY240816C00015000 | 2024-06-28 10:56AM EDT | 15.00 | 10.05 | 11.00 | 14.35 | -5.45 | -35.16% | 1 | 4 | 128.13% |
| CHWY240816C00017500 | 2024-06-28 9:55AM EDT | 17.50 | 8.88 | 8.50 | 11.70 | +8.88 | - | 4 | 1 | 95.70% |
| CHWY240816C00020000 | 2024-06-28 3:55PM EDT | 20.00 | 7.74 | 7.00 | 9.60 | -2.01 | -20.62% | 63 | 141 | 106.01% |
| CHWY240816C00022500 | 2024-06-28 3:22PM EDT | 22.50 | 5.85 | 4.95 | 6.00 | -2.20 | -27.33% | 80 | 159 | 66.89% |
| CHWY240816C00025000 | 2024-06-28 3:47PM EDT | 25.00 | 4.40 | 4.35 | 4.60 | -2.00 | -31.25% | 511 | 1,394 | 85.94% |
| CHWY240816C00027500 | 2024-06-28 3:56PM EDT | 27.50 | 3.30 | 3.25 | 3.45 | -1.95 | -37.14% | 180 | 504 | 88.23% |
| CHWY240816C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 2.63 | 2.60 | 2.65 | -1.82 | -40.90% | 1,748 | 2,149 | 93.46% |
| CHWY240816C00032500 | 2024-06-28 3:52PM EDT | 32.50 | 2.09 | 1.93 | 2.14 | -1.86 | -47.09% | 621 | 1,379 | 96.68% |
| CHWY240816C00035000 | 2024-06-28 3:59PM EDT | 35.00 | 1.62 | 1.53 | 1.89 | +1.62 | - | 393 | 1,959 | 102.93% |
| CHWY240816C00037500 | 2024-06-28 3:32PM EDT | 37.50 | 1.26 | 1.25 | 1.42 | +1.26 | - | 74 | 278 | 104.54% |
| CHWY240816C00040000 | 2024-06-28 3:59PM EDT | 40.00 | 1.15 | 1.02 | 1.31 | +1.15 | - | 248 | 704 | 110.11% |
| CHWY240816C00042500 | 2024-06-28 3:35PM EDT | 42.50 | 0.89 | 0.65 | 1.22 | +0.89 | - | 37 | 46 | 111.62% |
| CHWY240816C00045000 | 2024-06-28 3:33PM EDT | 45.00 | 0.80 | 0.70 | 0.86 | +0.80 | - | 590 | 1,780 | 114.11% |
| CHWY240816C00047500 | 2024-06-28 11:12AM EDT | 47.50 | 0.67 | 0.52 | 1.06 | +0.67 | - | 1 | - | 122.41% |
| CHWY240816C00050000 | 2024-06-28 3:31PM EDT | 50.00 | 0.56 | 0.43 | 1.09 | +0.56 | - | 44 | - | 128.32% |
| CHWY240816C00055000 | 2024-06-28 3:49PM EDT | 55.00 | 0.60 | 0.37 | 0.74 | +0.60 | - | 457 | - | 131.06% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240816P00015000 | 2024-06-28 3:36PM EDT | 15.00 | 0.07 | 0.01 | 0.13 | +0.07 | - | 30 | 2 | 86.72% |
| CHWY240816P00017500 | 2024-06-28 3:11PM EDT | 17.50 | 0.20 | 0.05 | 0.25 | +0.15 | +300.00% | 25 | 84 | 77.54% |
| CHWY240816P00020000 | 2024-06-28 3:56PM EDT | 20.00 | 0.36 | 0.34 | 0.46 | -0.02 | -5.26% | 1,069 | 1,184 | 74.80% |
| CHWY240816P00022500 | 2024-06-28 3:55PM EDT | 22.50 | 0.89 | 0.91 | 1.03 | -0.12 | -11.88% | 998 | 673 | 75.64% |
| CHWY240816P00025000 | 2024-06-28 3:48PM EDT | 25.00 | 2.05 | 1.95 | 2.11 | +0.02 | +0.99% | 528 | 10,098 | 80.22% |
| CHWY240816P00027500 | 2024-06-28 3:47PM EDT | 27.50 | 3.48 | 3.35 | 3.65 | -0.07 | -1.97% | 158 | 775 | 85.40% |
| CHWY240816P00030000 | 2024-06-28 3:28PM EDT | 30.00 | 5.20 | 5.10 | 5.30 | +5.20 | - | 298 | 825 | 88.72% |
| CHWY240816P00032500 | 2024-06-28 3:33PM EDT | 32.50 | 7.24 | 7.00 | 7.30 | +7.24 | - | 18 | 388 | 92.77% |
| CHWY240816P00035000 | 2024-06-28 3:45PM EDT | 35.00 | 9.20 | 9.10 | 9.45 | +9.20 | - | 23 | 196 | 97.27% |
| CHWY240816P00037500 | 2024-06-28 3:16PM EDT | 37.50 | 11.49 | 11.15 | 11.90 | +11.49 | - | 2 | 3 | 102.34% |
| CHWY240816P00040000 | 2024-06-27 1:46PM EDT | 40.00 | 12.25 | 12.45 | 15.45 | +12.25 | - | - | 5 | 110.99% |
© 2024 Yahoo. Todos los derechos reservados.