Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.564,32 +1.552,43 (+2,59%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524C00002500 | 2024-05-14 1:40PM EDT | 2.50 | 14.45 | 13.35 | 14.40 | 0.00 | - | 12 | 26 | 956.25% |
| CHWY240524C00005000 | 2024-05-09 3:59PM EDT | 5.00 | 11.45 | 10.80 | 12.65 | 0.00 | - | 4 | 4 | 750.78% |
| CHWY240524C00012000 | 2024-05-15 10:13AM EDT | 12.00 | 4.60 | 3.90 | 6.05 | 0.00 | - | 1 | 3 | 299.22% |
| CHWY240524C00012500 | 2024-05-17 9:59AM EDT | 12.50 | 3.70 | 3.15 | 5.50 | +0.14 | +3.93% | 2 | 6 | 251.56% |
| CHWY240524C00013000 | 2024-05-10 2:29PM EDT | 13.00 | 2.44 | 2.98 | 3.45 | 0.00 | - | 8 | 10 | 126.17% |
| CHWY240524C00013500 | 2024-05-17 10:20AM EDT | 13.50 | 2.81 | 2.39 | 2.69 | -0.42 | -13.00% | 6 | 7 | 104.30% |
| CHWY240524C00014000 | 2024-05-17 3:26PM EDT | 14.00 | 1.90 | 2.03 | 2.15 | -1.10 | -36.67% | 33 | 84 | 64.84% |
| CHWY240524C00014500 | 2024-05-17 3:42PM EDT | 14.50 | 1.57 | 1.59 | 1.76 | -1.06 | -40.30% | 12 | 17 | 69.53% |
| CHWY240524C00015000 | 2024-05-17 3:58PM EDT | 15.00 | 1.18 | 1.05 | 1.35 | -0.77 | -39.49% | 369 | 706 | 57.03% |
| CHWY240524C00015500 | 2024-05-17 3:55PM EDT | 15.50 | 0.82 | 0.81 | 0.84 | -0.71 | -46.41% | 93 | 232 | 54.69% |
| CHWY240524C00016000 | 2024-05-17 3:55PM EDT | 16.00 | 0.55 | 0.52 | 0.71 | -0.60 | -52.17% | 926 | 561 | 62.89% |
| CHWY240524C00016500 | 2024-05-17 3:59PM EDT | 16.50 | 0.34 | 0.33 | 0.35 | -0.53 | -60.92% | 1,661 | 1,535 | 56.06% |
| CHWY240524C00017000 | 2024-05-17 3:59PM EDT | 17.00 | 0.20 | 0.20 | 0.21 | -0.42 | -67.74% | 918 | 2,714 | 57.23% |
| CHWY240524C00017500 | 2024-05-17 3:49PM EDT | 17.50 | 0.11 | 0.10 | 0.14 | -0.29 | -72.50% | 940 | 2,307 | 58.59% |
| CHWY240524C00018000 | 2024-05-17 3:50PM EDT | 18.00 | 0.08 | 0.06 | 0.08 | -0.18 | -69.23% | 283 | 1,944 | 60.16% |
| CHWY240524C00018500 | 2024-05-17 3:58PM EDT | 18.50 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 120 | 613 | 63.28% |
| CHWY240524C00019000 | 2024-05-17 2:50PM EDT | 19.00 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 1,351 | 1,708 | 64.06% |
| CHWY240524C00019500 | 2024-05-17 3:11PM EDT | 19.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 92 | 544 | 69.53% |
| CHWY240524C00020000 | 2024-05-17 3:57PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 614 | 723 | 76.56% |
| CHWY240524C00020500 | 2024-05-15 11:45AM EDT | 20.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 145 | 86.72% |
| CHWY240524C00021000 | 2024-05-15 9:50AM EDT | 21.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 63 | 328 | 113.28% |
| CHWY240524C00021500 | 2024-05-14 12:05PM EDT | 21.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 100.00% |
| CHWY240524C00022000 | 2024-05-17 12:36PM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 74 | 93.75% |
| CHWY240524C00022500 | 2024-05-17 3:39PM EDT | 22.50 | 0.01 | 0.00 | 0.22 | -0.01 | -50.00% | 26 | 82 | 148.05% |
| CHWY240524C00023000 | 2024-05-17 12:29PM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 48 | 115.63% |
| CHWY240524C00024000 | 2024-05-17 12:32PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 15 | 13 | 106.25% |
| CHWY240524C00025000 | 2024-05-16 1:43PM EDT | 25.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 218.36% |
| CHWY240524C00026500 | 2024-05-13 1:10PM EDT | 26.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 264.06% |
| CHWY240524C00030000 | 2024-05-15 10:20AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 31 | 156.25% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240524P00010000 | 2024-05-03 1:32PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 292.19% |
| CHWY240524P00010500 | 2024-05-13 11:11AM EDT | 10.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 268.75% |
| CHWY240524P00011000 | 2024-05-07 10:27AM EDT | 11.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 246.48% |
| CHWY240524P00011500 | 2024-05-15 11:18AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 65 | 93.75% |
| CHWY240524P00012000 | 2024-05-17 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 94 | 90.63% |
| CHWY240524P00012500 | 2024-05-17 3:23PM EDT | 12.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 224 | 84.38% |
| CHWY240524P00013000 | 2024-05-17 3:46PM EDT | 13.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 282 | 284 | 79.69% |
| CHWY240524P00013500 | 2024-05-17 3:57PM EDT | 13.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 5 | 670 | 69.53% |
| CHWY240524P00014000 | 2024-05-17 3:38PM EDT | 14.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 429 | 1,129 | 61.33% |
| CHWY240524P00014500 | 2024-05-17 3:59PM EDT | 14.50 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 127 | 970 | 55.08% |
| CHWY240524P00015000 | 2024-05-17 3:50PM EDT | 15.00 | 0.15 | 0.11 | 0.15 | +0.06 | +66.67% | 781 | 1,102 | 52.54% |
| CHWY240524P00015500 | 2024-05-17 3:53PM EDT | 15.50 | 0.27 | 0.25 | 0.28 | +0.11 | +68.75% | 938 | 713 | 52.34% |
| CHWY240524P00016000 | 2024-05-17 3:58PM EDT | 16.00 | 0.49 | 0.46 | 0.49 | +0.23 | +88.46% | 567 | 1,995 | 52.34% |
| CHWY240524P00016500 | 2024-05-17 3:38PM EDT | 16.50 | 0.85 | 0.72 | 0.79 | +0.43 | +102.38% | 2,005 | 1,169 | 51.17% |
| CHWY240524P00017000 | 2024-05-17 2:05PM EDT | 17.00 | 1.16 | 0.99 | 1.23 | +0.46 | +65.71% | 155 | 1,559 | 50.00% |
| CHWY240524P00017500 | 2024-05-17 3:17PM EDT | 17.50 | 1.69 | 1.38 | 1.95 | +0.67 | +65.69% | 44 | 233 | 71.48% |
| CHWY240524P00018000 | 2024-05-17 9:46AM EDT | 18.00 | 1.87 | 1.80 | 2.15 | +0.58 | +44.96% | 1 | 228 | 82.23% |
| CHWY240524P00018500 | 2024-05-15 11:17AM EDT | 18.50 | 2.10 | 2.24 | 2.63 | 0.00 | - | 5 | 13 | 90.63% |
| CHWY240524P00019000 | 2024-05-15 11:47AM EDT | 19.00 | 2.54 | 1.93 | 2.34 | 0.00 | - | 2 | 73 | 0.00% |
| CHWY240524P00019500 | 2024-05-14 1:11PM EDT | 19.50 | 2.65 | 2.88 | 3.60 | 0.00 | - | 1 | 6 | 105.47% |
| CHWY240524P00020000 | 2024-05-16 10:27AM EDT | 20.00 | 3.10 | 3.20 | 4.10 | 0.00 | - | 2 | 25 | 115.23% |
| CHWY240524P00023000 | 2024-04-08 9:55AM EDT | 23.00 | 5.70 | 7.50 | 7.65 | 0.00 | - | - | 1 | 250.00% |
| CHWY240524P00025000 | 2024-05-13 9:47AM EDT | 25.00 | 9.05 | 7.70 | 9.90 | 0.00 | - | 23 | 0 | 328.71% |
© 2024 Yahoo. Todos los derechos reservados.