Mercados españoles abiertos en 31 mins
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0738 +0,0010 (+0,10%) Petróleo Brent
83,86 +0,19 (+0,23%) Bitcoin EUR
55.321,52 +1.748,19 (+3,26%)
Chewy, Inc. (CHWY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 2024-05-02 2:12PM EDT | 2.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| CHWY240503C00008000 | 2024-05-02 2:30PM EDT | 8.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| CHWY240503C00008500 | 2024-05-02 1:57PM EDT | 8.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CHWY240503C00011000 | 2024-05-01 1:01PM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240503C00011500 | 2024-04-22 2:02PM EDT | 11.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240503C00012000 | 2024-04-24 9:45AM EDT | 12.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240503C00012500 | 2024-04-23 11:00AM EDT | 12.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240503C00013000 | 2024-04-29 12:52PM EDT | 13.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240503C00013500 | 2024-05-02 1:45PM EDT | 13.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240503C00014000 | 2024-05-02 3:34PM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| CHWY240503C00014500 | 2024-05-02 3:37PM EDT | 14.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CHWY240503C00015000 | 2024-05-02 3:52PM EDT | 15.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 0.00% |
| CHWY240503C00015500 | 2024-05-02 3:59PM EDT | 15.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,445 | 0 | 0.00% |
| CHWY240503C00016000 | 2024-05-02 3:58PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,116 | 0 | 3.13% |
| CHWY240503C00016500 | 2024-05-02 3:59PM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 25.00% |
| CHWY240503C00017000 | 2024-05-02 3:58PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 50.00% |
| CHWY240503C00017500 | 2024-05-02 3:58PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| CHWY240503C00018000 | 2024-05-02 3:49PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CHWY240503C00018500 | 2024-05-02 10:26AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CHWY240503C00019000 | 2024-05-02 3:41PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CHWY240503C00019500 | 2024-05-01 2:48PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240503C00020000 | 2024-04-30 11:08AM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| CHWY240503C00020500 | 2024-04-29 11:32AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| CHWY240503C00021000 | 2024-05-01 3:24PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240503C00021500 | 2024-04-29 10:48AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| CHWY240503C00022000 | 2024-04-29 9:37AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CHWY240503C00022500 | 2024-04-30 10:14AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHWY240503C00023000 | 2024-04-10 11:57AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240503C00024000 | 2024-04-12 9:30AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 100.00% |
| 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 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| CHWY240503P00012500 | 2024-04-25 3:51PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CHWY240503P00013000 | 2024-04-30 10:16AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240503P00013500 | 2024-05-01 1:40PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| CHWY240503P00014000 | 2024-05-02 3:59PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| CHWY240503P00014500 | 2024-05-02 3:59PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| CHWY240503P00015000 | 2024-05-02 3:59PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 25.00% |
| CHWY240503P00015500 | 2024-05-02 3:59PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| CHWY240503P00016000 | 2024-05-02 3:59PM EDT | 16.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| CHWY240503P00016500 | 2024-05-02 3:58PM EDT | 16.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| CHWY240503P00017000 | 2024-05-02 3:59PM EDT | 17.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| CHWY240503P00017500 | 2024-05-02 1:27PM EDT | 17.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CHWY240503P00018000 | 2024-05-02 2:51PM EDT | 18.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| CHWY240503P00018500 | 2024-05-02 3:07PM EDT | 18.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240503P00019000 | 2024-05-02 11:51AM EDT | 19.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240503P00019500 | 2024-04-24 9:46AM EDT | 19.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240503P00020000 | 2024-04-23 3:51PM EDT | 20.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHWY240503P00020500 | 2024-04-12 10:38AM EDT | 20.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240503P00021000 | 2024-05-01 10:42AM EDT | 21.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHWY240503P00021500 | 2024-04-16 9:41AM EDT | 21.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240503P00023000 | 2024-04-29 9:34AM EDT | 23.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CHWY240503P00024000 | 2024-05-01 2:35PM EDT | 24.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240503P00025000 | 2024-04-12 11:04AM EDT | 25.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHWY240503P00026000 | 2024-04-24 10:05AM EDT | 26.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CHWY240503P00030000 | 2024-04-26 12:12PM EDT | 30.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.