U.S. markets open in 4 hours 25 minutes
F S&P 500
5,080.75 -26.75 (-0.52%) F Dow Jones
38,577.00 -103.00 (-0.27%) F Nasdaq
17,504.50 -160.00 (-0.91%) E-mini Russell 2000 Index Futur
2,017.80 +11.00 (+0.55%) Petróleo
83.01 +0.20 (+0.24%) Oro
2,339.10 +0.70 (+0.03%)
Chewy, Inc. (CHWY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426C00009000 | 2024-04-24 2:50PM EDT | 9.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CHWY240426C00010500 | 2024-04-17 10:52AM EDT | 10.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240426C00011000 | 2024-04-22 9:41AM EDT | 11.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHWY240426C00011500 | 2024-04-19 11:14AM EDT | 11.50 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426C00012000 | 2024-04-24 10:11AM EDT | 12.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426C00012500 | 2024-04-23 12:17PM EDT | 12.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHWY240426C00013000 | 2024-04-22 10:56AM EDT | 13.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CHWY240426C00013500 | 2024-04-23 10:02AM EDT | 13.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426C00014000 | 2024-04-23 10:17AM EDT | 14.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240426C00014500 | 2024-04-24 11:50AM EDT | 14.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426C00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| CHWY240426C00015500 | 2024-04-24 3:59PM EDT | 15.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 12.50% |
| CHWY240426C00016000 | 2024-04-24 3:57PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 25.00% |
| CHWY240426C00016500 | 2024-04-24 3:47PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 25.00% |
| CHWY240426C00017000 | 2024-04-24 3:56PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| CHWY240426C00017500 | 2024-04-24 3:56PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| CHWY240426C00018000 | 2024-04-24 3:52PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CHWY240426C00018500 | 2024-04-24 3:02PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CHWY240426C00019000 | 2024-04-23 2:15PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CHWY240426C00019500 | 2024-04-23 2:27PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CHWY240426C00020000 | 2024-04-24 1:43PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHWY240426C00020500 | 2024-04-23 2:27PM EDT | 20.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHWY240426C00021000 | 2024-04-19 11:32AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CHWY240426C00021500 | 2024-04-17 3:53PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240426C00022000 | 2024-04-23 10:02AM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240426C00022500 | 2024-04-12 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240426C00023000 | 2024-03-25 12:46PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 7 | 50.00% |
| CHWY240426C00024000 | 2024-04-23 10:02AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240426C00025000 | 2024-04-11 3:17PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240426C00026000 | 2024-03-20 10:04AM EDT | 26.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 566.41% |
| CHWY240426C00027000 | 2024-03-21 2:11PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 592.97% |
| CHWY240426C00030000 | 2024-04-11 3:12PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CHWY240426C00035000 | 2024-04-15 1:30PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426P00002500 | 2024-04-04 1:08PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240426P00010000 | 2024-04-02 11:22AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240426P00012000 | 2024-04-19 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHWY240426P00012500 | 2024-04-24 12:16PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CHWY240426P00013000 | 2024-04-24 10:58AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CHWY240426P00013500 | 2024-04-24 10:21AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| CHWY240426P00014000 | 2024-04-24 2:47PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHWY240426P00014500 | 2024-04-24 3:58PM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| CHWY240426P00015000 | 2024-04-24 3:59PM EDT | 15.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 3.13% |
| CHWY240426P00015500 | 2024-04-24 3:59PM EDT | 15.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 0.00% |
| CHWY240426P00016000 | 2024-04-24 3:44PM EDT | 16.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| CHWY240426P00016500 | 2024-04-24 1:15PM EDT | 16.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| CHWY240426P00017000 | 2024-04-24 3:58PM EDT | 17.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| CHWY240426P00017500 | 2024-04-24 3:11PM EDT | 17.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CHWY240426P00018000 | 2024-04-23 2:49PM EDT | 18.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| CHWY240426P00018500 | 2024-04-24 1:55PM EDT | 18.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240426P00019000 | 2024-04-24 2:49PM EDT | 19.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHWY240426P00019500 | 2024-04-24 9:46AM EDT | 19.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426P00020000 | 2024-04-18 10:12AM EDT | 20.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426P00020500 | 2024-04-24 10:05AM EDT | 20.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426P00021000 | 2024-04-19 11:34AM EDT | 21.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240426P00021500 | 2024-04-17 10:00AM EDT | 21.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CHWY240426P00022000 | 2024-03-18 3:52PM EDT | 22.00 | 5.55 | 5.35 | 5.95 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426P00022500 | 2024-04-18 12:58PM EDT | 22.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240426P00023000 | 2024-04-12 10:42AM EDT | 23.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426P00023500 | 2024-04-18 1:25PM EDT | 23.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240426P00024000 | 2024-04-24 10:05AM EDT | 24.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CHWY240426P00025000 | 2024-04-18 3:32PM EDT | 25.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| CHWY240426P00026000 | 2024-04-19 9:41AM EDT | 26.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240426P00027000 | 2024-04-18 12:58PM EDT | 27.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240426P00035000 | 2024-03-21 12:08PM EDT | 35.00 | 18.50 | 18.75 | 19.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.