Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0675 +0,0002 (+0,02%) Petróleo Brent
83,64 -2,69 (-3,12%) Oro
2.316,50 +13,60 (+0,59%) Bitcoin EUR
53.384,66 -3.131,13 (-5,54%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:02PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503C00002500 | 2024-05-01 9:57AM EDT | 2.50 | 12.57 | 12.25 | 12.45 | -0.46 | -3.53% | 10 | 10 | 912.50% |
| CHWY240503C00008000 | 2024-04-29 9:38AM EDT | 8.00 | 8.16 | 6.80 | 6.95 | 0.00 | - | 2 | 2 | 337.50% |
| CHWY240503C00008500 | 2024-04-25 10:50AM EDT | 8.50 | 6.25 | 6.30 | 6.45 | 0.00 | - | - | 4 | 306.25% |
| CHWY240503C00011000 | 2024-04-24 10:04AM EDT | 11.00 | 4.50 | 3.80 | 3.95 | 0.00 | - | 9 | 14 | 181.25% |
| CHWY240503C00011500 | 2024-04-22 2:02PM EDT | 11.50 | 4.50 | 3.35 | 3.45 | 0.00 | - | - | 6 | 157.81% |
| CHWY240503C00012000 | 2024-04-24 9:45AM EDT | 12.00 | 3.55 | 2.55 | 2.94 | 0.00 | - | 4 | 6 | 125.00% |
| CHWY240503C00012500 | 2024-04-23 11:00AM EDT | 12.50 | 3.40 | 2.31 | 2.58 | 0.00 | - | - | 1 | 109.38% |
| CHWY240503C00013000 | 2024-04-29 12:52PM EDT | 13.00 | 2.65 | 1.85 | 2.19 | 0.00 | - | 1 | 20 | 128.91% |
| CHWY240503C00013500 | 2024-04-26 9:30AM EDT | 13.50 | 2.15 | 1.28 | 2.94 | 0.00 | - | 5 | 10 | 248.44% |
| CHWY240503C00014000 | 2024-05-01 12:17PM EDT | 14.00 | 1.02 | 0.93 | 0.96 | -0.09 | -8.11% | 66 | 146 | 55.47% |
| CHWY240503C00014500 | 2024-05-01 12:35PM EDT | 14.50 | 0.58 | 0.51 | 0.55 | -0.30 | -34.09% | 5 | 124 | 50.00% |
| CHWY240503C00015000 | 2024-05-01 12:40PM EDT | 15.00 | 0.24 | 0.22 | 0.25 | -0.11 | -31.43% | 338 | 1,465 | 50.00% |
| CHWY240503C00015500 | 2024-05-01 12:44PM EDT | 15.50 | 0.09 | 0.09 | 0.10 | -0.07 | -43.75% | 1,117 | 2,683 | 54.30% |
| CHWY240503C00016000 | 2024-05-01 12:29PM EDT | 16.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 146 | 2,483 | 61.72% |
| CHWY240503C00016500 | 2024-05-01 12:33PM EDT | 16.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 138 | 1,828 | 75.78% |
| CHWY240503C00017000 | 2024-05-01 11:48AM EDT | 17.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 37 | 2,137 | 82.81% |
| CHWY240503C00017500 | 2024-05-01 10:32AM EDT | 17.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 12 | 756 | 104.69% |
| CHWY240503C00018000 | 2024-04-30 3:51PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 1,177 | 106.25% |
| CHWY240503C00018500 | 2024-05-01 10:55AM EDT | 18.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 263 | 562 | 118.75% |
| CHWY240503C00019000 | 2024-05-01 11:42AM EDT | 19.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 249 | 568 | 135.94% |
| CHWY240503C00019500 | 2024-04-30 12:10PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 358 | 125.00% |
| CHWY240503C00020000 | 2024-04-30 11:08AM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 130 | 506 | 165.63% |
| CHWY240503C00020500 | 2024-04-29 11:32AM EDT | 20.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 316 | 335 | 394.14% |
| CHWY240503C00021000 | 2024-04-30 12:47PM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 879 | 150.00% |
| CHWY240503C00021500 | 2024-04-29 10:48AM EDT | 21.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 95 | 116 | 385.94% |
| CHWY240503C00022000 | 2024-04-29 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 4 | 47 | 400.39% |
| CHWY240503C00022500 | 2024-04-30 10:14AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 63 | 175.00% |
| CHWY240503C00023000 | 2024-04-10 11:57AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 289.06% |
| CHWY240503C00024000 | 2024-04-12 9:30AM EDT | 24.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 4 | 12 | 498.44% |
| CHWY240503C00025000 | 2024-03-27 9:30AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| CHWY240503C00030000 | 2024-04-23 3:51PM EDT | 30.00 | 0.46 | 0.00 | 1.27 | 0.00 | - | 20 | 20 | 631.25% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240503P00012000 | 2024-04-25 1:57PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 187 | 106.25% |
| CHWY240503P00012500 | 2024-04-25 3:51PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 87.50% |
| CHWY240503P00013000 | 2024-04-30 10:16AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 426 | 68.75% |
| CHWY240503P00013500 | 2024-05-01 12:04PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 804 | 65.63% |
| CHWY240503P00014000 | 2024-05-01 10:43AM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 873 | 55.47% |
| CHWY240503P00014500 | 2024-05-01 12:42PM EDT | 14.50 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 147 | 907 | 53.13% |
| CHWY240503P00015000 | 2024-05-01 12:42PM EDT | 15.00 | 0.33 | 0.33 | 0.34 | 0.00 | - | 355 | 1,495 | 54.69% |
| CHWY240503P00015500 | 2024-05-01 11:28AM EDT | 15.50 | 0.64 | 0.67 | 0.71 | 0.00 | - | 122 | 1,356 | 58.98% |
| CHWY240503P00016000 | 2024-05-01 11:51AM EDT | 16.00 | 1.06 | 1.12 | 1.16 | +0.15 | +16.48% | 112 | 990 | 68.75% |
| CHWY240503P00016500 | 2024-05-01 9:54AM EDT | 16.50 | 1.55 | 1.39 | 1.94 | +0.03 | +1.97% | 6 | 216 | 97.66% |
| CHWY240503P00017000 | 2024-04-30 12:41PM EDT | 17.00 | 2.02 | 2.08 | 2.21 | +0.34 | +20.24% | 2 | 228 | 109.38% |
| CHWY240503P00017500 | 2024-04-30 3:23PM EDT | 17.50 | 2.27 | 2.54 | 2.69 | 0.00 | - | 3 | 167 | 110.94% |
| CHWY240503P00018000 | 2024-04-30 3:37PM EDT | 18.00 | 2.82 | 2.67 | 3.40 | 0.00 | - | 4 | 188 | 225.39% |
| CHWY240503P00018500 | 2024-04-25 9:36AM EDT | 18.50 | 3.55 | 3.55 | 3.65 | 0.00 | - | 4 | 123 | 128.13% |
| CHWY240503P00019000 | 2024-04-22 9:38AM EDT | 19.00 | 2.87 | 4.05 | 4.15 | 0.00 | - | 2 | 18 | 140.63% |
| CHWY240503P00019500 | 2024-04-24 9:46AM EDT | 19.50 | 4.00 | 3.55 | 4.70 | 0.00 | - | 2 | 29 | 213.28% |
| CHWY240503P00020000 | 2024-04-23 3:51PM EDT | 20.00 | 4.02 | 5.05 | 5.20 | 0.00 | - | 8 | 0 | 187.50% |
| CHWY240503P00020500 | 2024-04-12 10:38AM EDT | 20.50 | 2.92 | 5.55 | 5.70 | 0.00 | - | 1 | 0 | 199.22% |
| CHWY240503P00021000 | 2024-05-01 10:42AM EDT | 21.00 | 6.10 | 6.05 | 6.15 | +2.70 | +79.41% | 12 | 1 | 187.50% |
| CHWY240503P00021500 | 2024-04-16 9:41AM EDT | 21.50 | 5.40 | 6.55 | 6.65 | 0.00 | - | - | 0 | 198.44% |
| CHWY240503P00023000 | 2024-04-29 9:34AM EDT | 23.00 | 6.90 | 8.05 | 8.15 | 0.00 | - | 25 | 10 | 228.13% |
| CHWY240503P00024000 | 2024-04-24 2:13PM EDT | 24.00 | 8.72 | 8.80 | 9.15 | 0.00 | - | 6 | 0 | 293.75% |
| CHWY240503P00025000 | 2024-04-12 11:04AM EDT | 25.00 | 7.30 | 9.90 | 10.15 | 0.00 | - | 3 | 0 | 314.06% |
| CHWY240503P00026000 | 2024-04-24 10:05AM EDT | 26.00 | 10.55 | 11.05 | 11.15 | 0.00 | - | 13 | 0 | 278.13% |
| CHWY240503P00030000 | 2024-04-26 12:12PM EDT | 30.00 | 13.95 | 15.05 | 15.15 | 0.00 | - | 3 | 0 | 337.50% |
© 2024 Yahoo. Todos los derechos reservados.