U.S. markets closed
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,506.00 -20.00 (-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
80.90 +0.07 (+0.09%) Oro
2,323.70 -7.10 (-0.30%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250620C00010000 | 2024-06-13 1:57PM EDT | 10.00 | 14.13 | 18.50 | 23.50 | 0.00 | - | 5 | 6 | 97.95% |
| CHWY250620C00012500 | 2024-06-04 3:58PM EDT | 12.50 | 11.30 | 18.55 | 21.50 | 0.00 | - | 1 | 1 | 114.33% |
| CHWY250620C00015000 | 2024-06-24 3:43PM EDT | 15.00 | 14.05 | 15.05 | 19.50 | 0.00 | - | 1 | 21 | 90.67% |
| CHWY250620C00017500 | 2024-06-25 11:20AM EDT | 17.50 | 13.97 | 15.00 | 16.00 | +2.27 | +19.40% | 1 | 26 | 86.33% |
| CHWY250620C00020000 | 2024-06-25 2:55PM EDT | 20.00 | 12.30 | 13.45 | 14.40 | +1.89 | +18.16% | 29 | 192 | 83.72% |
| CHWY250620C00022500 | 2024-06-24 3:47PM EDT | 22.50 | 9.00 | 12.30 | 14.60 | 0.00 | - | 10 | 312 | 92.46% |
| CHWY250620C00025000 | 2024-06-25 2:28PM EDT | 25.00 | 9.80 | 11.10 | 12.15 | +1.98 | +25.32% | 14 | 255 | 84.40% |
| CHWY250620C00027500 | 2024-06-25 11:16AM EDT | 27.50 | 8.30 | 10.00 | 10.85 | +1.52 | +22.42% | 5 | 1,132 | 82.42% |
| CHWY250620C00030000 | 2024-06-25 3:56PM EDT | 30.00 | 9.60 | 9.30 | 10.55 | +4.83 | +101.26% | 61 | 319 | 86.11% |
| CHWY250620C00032500 | 2024-06-25 3:58PM EDT | 32.50 | 8.55 | 8.55 | 9.10 | +3.55 | +71.00% | 143 | 240 | 83.37% |
| CHWY250620C00035000 | 2024-06-25 3:57PM EDT | 35.00 | 7.76 | 7.70 | 9.05 | +3.26 | +72.44% | 100 | 196 | 85.74% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY250620P00010000 | 2024-06-06 11:20AM EDT | 10.00 | 0.42 | 0.00 | 2.39 | 0.00 | - | 4 | 86 | 103.56% |
| CHWY250620P00012500 | 2024-06-14 9:31AM EDT | 12.50 | 0.71 | 0.36 | 2.44 | 0.00 | - | 100 | 812 | 89.80% |
| CHWY250620P00015000 | 2024-06-25 3:09PM EDT | 15.00 | 1.12 | 0.88 | 1.50 | +0.17 | +17.89% | 2 | 267 | 70.02% |
| CHWY250620P00017500 | 2024-06-25 1:56PM EDT | 17.50 | 1.71 | 1.79 | 2.72 | +0.09 | +5.56% | 46 | 134 | 75.05% |
| CHWY250620P00020000 | 2024-06-25 3:52PM EDT | 20.00 | 2.76 | 1.55 | 3.60 | +0.32 | +13.11% | 5 | 236 | 66.28% |
| CHWY250620P00022500 | 2024-06-25 3:03PM EDT | 22.50 | 3.59 | 2.65 | 5.80 | -0.21 | -5.53% | 2 | 235 | 72.97% |
| CHWY250620P00025000 | 2024-06-25 10:29AM EDT | 25.00 | 4.50 | 4.90 | 6.40 | -0.69 | -13.29% | 7 | 124 | 74.34% |
| CHWY250620P00027500 | 2024-06-21 2:07PM EDT | 27.50 | 6.61 | 5.05 | 7.90 | 0.00 | - | 2 | 771 | 68.58% |
| CHWY250620P00030000 | 2024-06-25 2:49PM EDT | 30.00 | 7.47 | 6.80 | 8.30 | -1.76 | -19.07% | 2 | 146 | 64.60% |
| CHWY250620P00032500 | 2024-06-24 3:22PM EDT | 32.50 | 8.99 | 8.00 | 11.35 | 0.00 | - | 200 | 90 | 68.91% |
© 2024 Yahoo. Todos los derechos reservados.