Mercados españoles cerrados en 1 hr 38 mins
IBEX 35
11.052,60 +93,10 (+0,85%) Euro Stoxx 50
4.909,09 +28,67 (+0,59%) Dólar/Euro
1,0750 +0,0015 (+0,14%) Petróleo Brent
84,59 +0,34 (+0,40%) Oro
2.334,60 +5,60 (+0,24%) Bitcoin EUR
60.325,91 -411,57 (-0,68%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:52AM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621C00002500 | 2024-06-14 1:11PM EDT | 2.50 | 19.62 | 19.50 | 21.60 | 0.00 | - | 240 | 147 | 0.00% |
| CHWY240621C00005000 | 2024-06-14 2:05PM EDT | 5.00 | 16.98 | 16.50 | 18.90 | 0.00 | - | 420 | 126 | 0.00% |
| CHWY240621C00007500 | 2024-06-17 9:57AM EDT | 7.50 | 14.60 | 15.00 | 17.00 | 0.00 | - | 60 | 44 | 50.00% |
| CHWY240621C00009000 | 2024-06-17 2:02PM EDT | 9.00 | 13.88 | 13.00 | 15.55 | 0.00 | - | 120 | 15 | 462.50% |
| CHWY240621C00010000 | 2024-06-17 1:56PM EDT | 10.00 | 12.93 | 12.40 | 14.25 | 0.00 | - | 150 | 80 | 0.00% |
| CHWY240621C00010500 | 2024-06-17 1:55PM EDT | 10.50 | 12.88 | 11.25 | 14.25 | 0.00 | - | 210 | 66 | 535.94% |
| CHWY240621C00011000 | 2024-06-17 2:02PM EDT | 11.00 | 11.88 | 10.50 | 13.25 | 0.00 | - | 120 | 30 | 0.00% |
| CHWY240621C00011500 | 2024-06-17 1:49PM EDT | 11.50 | 11.14 | 10.85 | 13.65 | 0.00 | - | 120 | 4 | 625.00% |
| CHWY240621C00012000 | 2024-06-17 1:28PM EDT | 12.00 | 10.50 | 10.30 | 12.15 | 0.00 | - | 150 | 5 | 0.00% |
| CHWY240621C00012500 | 2024-06-17 1:28PM EDT | 12.50 | 10.02 | 9.80 | 12.75 | 0.00 | - | 90 | 165 | 594.14% |
| CHWY240621C00013000 | 2024-06-17 1:18PM EDT | 13.00 | 9.63 | 9.70 | 10.95 | 0.00 | - | 60 | 19 | 0.00% |
| CHWY240621C00013500 | 2024-06-17 1:47PM EDT | 13.50 | 9.14 | 8.70 | 10.75 | 0.00 | - | 61 | 11 | 0.00% |
| CHWY240621C00014000 | 2024-06-14 1:10PM EDT | 14.00 | 8.15 | 7.65 | 10.30 | 0.00 | - | 1 | 22 | 0.00% |
| CHWY240621C00014500 | 2024-06-05 11:30AM EDT | 14.50 | 8.25 | 7.40 | 10.45 | 0.00 | - | 2 | 39 | 416.41% |
| CHWY240621C00015000 | 2024-06-17 1:38PM EDT | 15.00 | 7.64 | 7.95 | 9.00 | 0.00 | - | 13 | 2,865 | 0.00% |
| CHWY240621C00015500 | 2024-06-11 1:18PM EDT | 15.50 | 6.90 | 6.60 | 8.70 | 0.00 | - | 1 | 45 | 0.00% |
| CHWY240621C00016000 | 2024-06-17 11:14AM EDT | 16.00 | 6.26 | 6.00 | 8.55 | 0.00 | - | 26 | 79 | 215.63% |
| CHWY240621C00016500 | 2024-06-17 10:34AM EDT | 16.50 | 5.60 | 6.45 | 7.90 | 0.00 | - | 1 | 295 | 0.00% |
| CHWY240621C00017000 | 2024-06-17 2:35PM EDT | 17.00 | 5.90 | 5.25 | 7.55 | 0.00 | - | 68 | 441 | 188.28% |
| CHWY240621C00017500 | 2024-06-17 2:17PM EDT | 17.50 | 5.49 | 5.05 | 6.15 | 0.00 | - | 59 | 8,302 | 0.00% |
| CHWY240621C00018000 | 2024-06-17 2:35PM EDT | 18.00 | 4.90 | 4.95 | 5.55 | 0.00 | - | 2 | 404 | 0.00% |
| CHWY240621C00018500 | 2024-06-17 2:22PM EDT | 18.50 | 4.45 | 3.90 | 5.95 | 0.00 | - | 4 | 352 | 0.00% |
| CHWY240621C00019000 | 2024-06-17 2:28PM EDT | 19.00 | 3.95 | 4.40 | 4.70 | 0.00 | - | 29 | 308 | 0.00% |
| CHWY240621C00019500 | 2024-06-17 2:14PM EDT | 19.50 | 3.55 | 2.57 | 3.85 | 0.00 | - | 2 | 1,228 | 0.00% |
| CHWY240621C00020000 | 2024-06-18 9:32AM EDT | 20.00 | 3.31 | 2.95 | 4.60 | +0.46 | +16.14% | 3 | 5,007 | 133.20% |
| CHWY240621C00020500 | 2024-06-17 2:06PM EDT | 20.50 | 2.42 | 2.21 | 2.99 | 0.00 | - | 213 | 699 | 0.00% |
| CHWY240621C00021000 | 2024-06-17 2:11PM EDT | 21.00 | 2.00 | 1.96 | 3.35 | 0.00 | - | 29 | 914 | 0.00% |
| CHWY240621C00021500 | 2024-06-17 3:31PM EDT | 21.50 | 1.39 | 1.57 | 1.83 | 0.00 | - | 248 | 814 | 0.00% |
| CHWY240621C00022000 | 2024-06-18 9:36AM EDT | 22.00 | 1.65 | 1.41 | 1.48 | +0.66 | +80.49% | 25 | 1,308 | 0.00% |
| CHWY240621C00022500 | 2024-06-18 9:36AM EDT | 22.50 | 1.10 | 0.89 | 0.99 | +0.47 | +74.60% | 61 | 4,986 | 0.00% |
| CHWY240621C00023000 | 2024-06-18 9:35AM EDT | 23.00 | 0.60 | 0.78 | 0.90 | +0.21 | +53.85% | 218 | 2,304 | 0.00% |
| CHWY240621C00023500 | 2024-06-18 9:33AM EDT | 23.50 | 0.30 | 0.34 | 0.45 | +0.10 | +50.00% | 61 | 1,232 | 0.00% |
| CHWY240621C00024000 | 2024-06-18 9:37AM EDT | 24.00 | 0.35 | 0.30 | 0.38 | +0.24 | +218.18% | 1,575 | 8,754 | 0.00% |
| CHWY240621C00024500 | 2024-06-18 9:36AM EDT | 24.50 | 0.15 | 0.18 | 0.27 | +0.09 | +150.00% | 24 | 391 | 26.37% |
| CHWY240621C00025000 | 2024-06-18 9:37AM EDT | 25.00 | 0.12 | 0.07 | 0.09 | +0.10 | +333.33% | 98 | 12,383 | 26.17% |
| CHWY240621C00025500 | 2024-06-17 2:51PM EDT | 25.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 357 | 409 | 32.42% |
| CHWY240621C00026000 | 2024-06-17 3:18PM EDT | 26.00 | 0.02 | 0.03 | 0.06 | 0.00 | - | 24 | 397 | 45.31% |
| CHWY240621C00026500 | 2024-06-17 2:09PM EDT | 26.50 | 0.02 | 0.01 | 0.16 | 0.00 | - | 28 | 146 | 60.94% |
| CHWY240621C00027000 | 2024-06-17 12:30PM EDT | 27.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 17 | 20 | 69.53% |
| CHWY240621C00027500 | 2024-06-17 2:32PM EDT | 27.50 | 0.01 | 0.01 | 0.14 | 0.00 | - | 98 | 7,495 | 78.13% |
| CHWY240621C00030000 | 2024-06-18 9:36AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 4,455 | 85.94% |
| CHWY240621C00031000 | 2024-06-12 3:54PM EDT | 31.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 50 | 124.22% |
| CHWY240621C00032500 | 2024-06-14 3:59PM EDT | 32.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 52 | 3,918 | 143.75% |
| CHWY240621C00035000 | 2024-06-14 1:39PM EDT | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 91 | 6,262 | 173.44% |
| CHWY240621C00037500 | 2024-06-17 11:42AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 914 | 50.00% |
| CHWY240621C00040000 | 2024-06-14 10:44AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 1,829 | 50.00% |
| CHWY240621C00042500 | 2024-06-12 9:42AM EDT | 42.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 366 | 246.88% |
| CHWY240621C00045000 | 2024-06-10 1:56PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 364 | 805 | 218.75% |
| CHWY240621C00047500 | 2024-05-23 9:38AM EDT | 47.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 523 | 246.88% |
| CHWY240621C00050000 | 2024-06-14 9:41AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 469 | 253.13% |
| CHWY240621C00055000 | 2024-06-11 3:27PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240621P00002500 | 2024-05-29 9:36AM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CHWY240621P00005000 | 2024-05-29 11:54AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 50.00% |
| CHWY240621P00007500 | 2024-05-29 10:38AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
| CHWY240621P00010000 | 2024-06-17 2:06PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,094 | 50.00% |
| CHWY240621P00010500 | 2024-06-05 10:56AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 95 | 50.00% |
| CHWY240621P00011000 | 2024-06-05 3:36PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 50.00% |
| CHWY240621P00011500 | 2024-06-10 11:00AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 547 | 50.00% |
| CHWY240621P00012000 | 2024-06-10 10:59AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 50.00% |
| CHWY240621P00012500 | 2024-06-17 1:09PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,873 | 237.50% |
| CHWY240621P00013000 | 2024-06-11 11:07AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 979 | 50.00% |
| CHWY240621P00013500 | 2024-06-12 11:11AM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 50.00% |
| CHWY240621P00014000 | 2024-06-17 9:35AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 50.00% |
| CHWY240621P00014500 | 2024-06-11 3:25PM EDT | 14.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 106 | 257.81% |
| CHWY240621P00015000 | 2024-06-17 2:52PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 9,290 | 50.00% |
| CHWY240621P00015500 | 2024-06-13 9:36AM EDT | 15.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 71 | 518 | 229.69% |
| CHWY240621P00016000 | 2024-06-17 11:03AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 50.00% |
| CHWY240621P00016500 | 2024-06-14 3:42PM EDT | 16.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 512 | 1,287 | 168.75% |
| CHWY240621P00017000 | 2024-06-14 3:44PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 354 | 634 | 50.00% |
| CHWY240621P00017500 | 2024-06-17 2:47PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,977 | 50.00% |
| CHWY240621P00018000 | 2024-06-17 9:42AM EDT | 18.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 15 | 346 | 165.63% |
| CHWY240621P00018500 | 2024-06-17 10:04AM EDT | 18.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 218 | 156.25% |
| CHWY240621P00019000 | 2024-06-17 2:25PM EDT | 19.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 344 | 143.75% |
| CHWY240621P00019500 | 2024-06-17 1:01PM EDT | 19.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 72 | 268 | 133.59% |
| CHWY240621P00020000 | 2024-06-17 2:51PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 356 | 4,276 | 101.56% |
| CHWY240621P00020500 | 2024-06-17 2:33PM EDT | 20.50 | 0.03 | 0.01 | 0.00 | 0.00 | - | 108 | 524 | 71.88% |
| CHWY240621P00021000 | 2024-06-17 3:40PM EDT | 21.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 255 | 2,537 | 96.88% |
| CHWY240621P00021500 | 2024-06-18 9:31AM EDT | 21.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 3 | 1,237 | 76.56% |
| CHWY240621P00022000 | 2024-06-18 9:30AM EDT | 22.00 | 0.15 | 0.07 | 0.09 | 0.00 | - | 1 | 3,721 | 77.34% |
| CHWY240621P00022500 | 2024-06-18 9:36AM EDT | 22.50 | 0.11 | 0.12 | 0.15 | -0.20 | -64.52% | 61 | 4,359 | 75.78% |
| CHWY240621P00023000 | 2024-06-17 3:53PM EDT | 23.00 | 0.58 | 0.29 | 0.39 | 0.00 | - | 109 | 2,813 | 90.63% |
| CHWY240621P00023500 | 2024-06-17 2:30PM EDT | 23.50 | 0.81 | 0.49 | 0.63 | 0.00 | - | 25 | 82 | 97.85% |
| CHWY240621P00024000 | 2024-06-17 10:56AM EDT | 24.00 | 1.93 | 0.52 | 0.92 | 0.00 | - | 5 | 554 | 93.75% |
| CHWY240621P00025000 | 2024-06-17 11:01AM EDT | 25.00 | 2.80 | 1.29 | 2.03 | 0.00 | - | 10 | 1,392 | 135.16% |
| CHWY240621P00025500 | 2024-06-13 12:30PM EDT | 25.50 | 2.53 | 0.83 | 2.90 | 0.00 | - | 10 | 5 | 125.00% |
| CHWY240621P00026000 | 2024-06-13 12:29PM EDT | 26.00 | 3.02 | 1.59 | 2.85 | 0.00 | - | 2 | 3 | 126.95% |
| CHWY240621P00027500 | 2024-06-07 10:13AM EDT | 27.50 | 3.75 | 2.84 | 5.90 | 0.00 | - | 5 | 1,076 | 240.23% |
| CHWY240621P00030000 | 2024-06-12 11:15AM EDT | 30.00 | 6.75 | 5.65 | 7.60 | 0.00 | - | 6 | 7 | 277.54% |
| CHWY240621P00032500 | 2024-04-12 10:58AM EDT | 32.50 | 14.75 | 15.00 | 17.15 | 0.00 | - | 1 | 1 | 1,032.62% |
| CHWY240621P00035000 | 2024-06-13 2:07PM EDT | 35.00 | 11.80 | 10.60 | 13.00 | 0.00 | - | 4 | 0 | 396.88% |
| CHWY240621P00037500 | 2024-04-12 10:38AM EDT | 37.50 | 19.80 | 20.55 | 22.80 | 0.00 | - | 18 | 0 | 1,188.87% |
| CHWY240621P00040000 | 2024-04-12 10:54AM EDT | 40.00 | 22.25 | 24.45 | 25.65 | 0.00 | - | 10 | 0 | 1,318.95% |
| CHWY240621P00042500 | 2024-04-12 9:55AM EDT | 42.50 | 24.80 | 25.05 | 29.20 | 0.00 | - | 1 | 0 | 1,311.91% |
| CHWY240621P00045000 | 2024-06-12 11:39AM EDT | 45.00 | 22.05 | 20.60 | 23.05 | 0.00 | - | 18 | 0 | 541.02% |
| CHWY240621P00047500 | 2024-06-12 11:39AM EDT | 47.50 | 24.55 | 22.25 | 26.15 | 0.00 | - | 5 | 0 | 551.95% |
| CHWY240621P00050000 | 2023-12-26 10:58AM EDT | 50.00 | 25.56 | 29.15 | 31.85 | 0.00 | - | 26 | 0 | 999.41% |
| CHWY240621P00055000 | 2024-04-04 1:43PM EDT | 55.00 | 38.30 | 37.30 | 40.80 | 0.00 | - | 1 | 1 | 1,401.17% |
© 2024 Yahoo. Todos los derechos reservados.