Mercados españoles cerrados en 1 hr 40 mins
IBEX 35
11.048,10 +88,60 (+0,81%) Euro Stoxx 50
4.907,46 +27,04 (+0,55%) Dólar/Euro
1,0749 +0,0014 (+0,13%) Petróleo Brent
84,47 +0,22 (+0,26%) Oro
2.332,40 +3,40 (+0,15%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:50AM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705C00011000 | 2024-06-11 11:56AM EDT | 11.00 | 11.55 | 11.45 | 12.90 | 0.00 | - | - | 1 | 0.00% |
| CHWY240705C00012000 | 2024-06-13 12:02PM EDT | 12.00 | 11.25 | 9.70 | 12.50 | 0.00 | - | 77 | 52 | 188.28% |
| CHWY240705C00012500 | 2024-06-13 12:41PM EDT | 12.50 | 10.60 | 10.25 | 10.85 | 0.00 | - | 7 | 8 | 0.00% |
| CHWY240705C00013000 | 2024-06-17 11:13AM EDT | 13.00 | 9.30 | 9.70 | 10.60 | 0.00 | - | 4 | 5 | 0.00% |
| CHWY240705C00013500 | 2024-06-13 12:45PM EDT | 13.50 | 9.60 | 8.40 | 10.45 | 0.00 | - | 2 | 2 | 0.00% |
| CHWY240705C00014000 | 2024-06-13 1:48PM EDT | 14.00 | 9.35 | 8.10 | 9.85 | 0.00 | - | 6 | 6 | 0.00% |
| CHWY240705C00014500 | 2024-05-30 3:06PM EDT | 14.50 | 7.55 | 7.80 | 9.00 | 0.00 | - | 14 | 4 | 0.00% |
| CHWY240705C00015000 | 2024-06-14 3:19PM EDT | 15.00 | 6.85 | 6.50 | 9.35 | 0.00 | - | 5 | 7 | 0.00% |
| CHWY240705C00015500 | 2024-05-29 9:32AM EDT | 15.50 | 3.86 | 7.60 | 8.20 | 0.00 | - | - | 2 | 0.00% |
| CHWY240705C00016000 | 2024-06-13 2:38PM EDT | 16.00 | 7.32 | 6.30 | 8.10 | 0.00 | - | 5 | 6 | 0.00% |
| CHWY240705C00016500 | 2024-06-14 3:46PM EDT | 16.50 | 5.45 | 6.45 | 6.90 | 0.00 | - | 5 | 36 | 0.00% |
| CHWY240705C00017000 | 2024-06-14 10:32AM EDT | 17.00 | 5.55 | 5.45 | 6.90 | 0.00 | - | 2 | 20 | 0.00% |
| CHWY240705C00017500 | 2024-06-03 12:07PM EDT | 17.50 | 4.80 | 4.45 | 6.20 | 0.00 | - | 10 | 5 | 0.00% |
| CHWY240705C00018000 | 2024-06-05 2:33PM EDT | 18.00 | 5.05 | 4.45 | 5.85 | 0.00 | - | 5 | 17 | 0.00% |
| CHWY240705C00018500 | 2024-06-17 12:00PM EDT | 18.50 | 3.84 | 4.15 | 5.20 | 0.00 | - | 22 | 51 | 0.00% |
| CHWY240705C00019000 | 2024-06-13 3:52PM EDT | 19.00 | 4.25 | 2.52 | 4.75 | 0.00 | - | 4 | 24 | 0.00% |
| CHWY240705C00019500 | 2024-06-14 10:28AM EDT | 19.50 | 2.51 | 3.70 | 4.30 | 0.00 | - | 1 | 58 | 0.00% |
| CHWY240705C00020000 | 2024-06-17 2:16PM EDT | 20.00 | 2.95 | 2.72 | 3.40 | 0.00 | - | 9 | 121 | 0.00% |
| CHWY240705C00020500 | 2024-06-13 11:48AM EDT | 20.50 | 2.86 | 2.40 | 3.05 | 0.00 | - | 6 | 18 | 0.00% |
| CHWY240705C00021000 | 2024-06-17 11:17AM EDT | 21.00 | 1.71 | 2.16 | 2.77 | 0.00 | - | 14 | 101 | 0.00% |
| CHWY240705C00021500 | 2024-06-17 11:33AM EDT | 21.50 | 1.43 | 1.46 | 2.48 | 0.00 | - | 1 | 21 | 0.00% |
| CHWY240705C00022000 | 2024-06-17 3:01PM EDT | 22.00 | 1.37 | 1.45 | 2.22 | 0.00 | - | 48 | 146 | 0.00% |
| CHWY240705C00023000 | 2024-06-17 3:49PM EDT | 23.00 | 0.85 | 0.88 | 1.07 | 0.00 | - | 23 | 235 | 0.00% |
| CHWY240705C00024000 | 2024-06-18 9:32AM EDT | 24.00 | 0.60 | 0.54 | 0.79 | +0.10 | +20.00% | 8 | 125 | 27.34% |
| CHWY240705C00025000 | 2024-06-18 9:32AM EDT | 25.00 | 0.33 | 0.19 | 0.37 | +0.04 | +13.79% | 40 | 152 | 29.10% |
| CHWY240705C00026000 | 2024-06-17 2:44PM EDT | 26.00 | 0.14 | 0.14 | 0.29 | 0.00 | - | 4 | 44 | 39.16% |
| CHWY240705C00026500 | 2024-06-14 10:44AM EDT | 26.50 | 0.11 | 0.10 | 0.20 | 0.00 | - | 7 | 127 | 39.36% |
| CHWY240705C00027500 | 2024-06-17 1:49PM EDT | 27.50 | 0.06 | 0.05 | 0.17 | 0.00 | - | 10 | 13 | 47.46% |
| CHWY240705C00028000 | 2024-06-12 1:50PM EDT | 28.00 | 0.08 | 0.02 | 0.51 | 0.00 | - | 1 | 1 | 59.86% |
| CHWY240705C00030000 | 2024-06-17 2:30PM EDT | 30.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 1 | 785 | 53.91% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240705P00010000 | 2024-06-11 2:52PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| CHWY240705P00011000 | 2024-05-28 10:45AM EDT | 11.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 143.75% |
| CHWY240705P00011500 | 2024-05-28 10:41AM EDT | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| CHWY240705P00012000 | 2024-06-17 1:41PM EDT | 12.00 | 0.01 | 0.01 | 0.95 | 0.00 | - | 1 | 109 | 255.66% |
| CHWY240705P00012500 | 2024-05-29 11:47AM EDT | 12.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 23 | 228.32% |
| CHWY240705P00013000 | 2024-05-24 11:35AM EDT | 13.00 | 0.37 | 0.01 | 1.27 | 0.00 | - | 10 | 10 | 252.34% |
| CHWY240705P00013500 | 2024-05-30 11:02AM EDT | 13.50 | 0.05 | 0.01 | 0.95 | 0.00 | - | 1 | 22 | 220.31% |
| CHWY240705P00014000 | 2024-05-29 12:09PM EDT | 14.00 | 0.06 | 0.01 | 0.00 | 0.00 | - | 75 | 79 | 93.75% |
| CHWY240705P00014500 | 2024-05-29 11:06AM EDT | 14.50 | 0.09 | 0.01 | 0.95 | 0.00 | - | 71 | 71 | 198.63% |
| CHWY240705P00015000 | 2024-05-29 1:04PM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 14 | 175.39% |
| CHWY240705P00015500 | 2024-06-13 11:44AM EDT | 15.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 166.02% |
| CHWY240705P00016000 | 2024-06-05 2:35PM EDT | 16.00 | 0.02 | 0.01 | 0.95 | 0.00 | - | 7 | 8 | 168.75% |
| CHWY240705P00016500 | 2024-06-10 12:08PM EDT | 16.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 147.85% |
| CHWY240705P00017000 | 2024-06-13 3:45PM EDT | 17.00 | 0.02 | 0.01 | 0.95 | 0.00 | - | 3 | 12 | 150.20% |
| CHWY240705P00017500 | 2024-05-30 3:45PM EDT | 17.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 130.47% |
| CHWY240705P00018000 | 2024-06-14 10:29AM EDT | 18.00 | 0.10 | 0.01 | 0.71 | 0.00 | - | 1 | 23 | 120.70% |
| CHWY240705P00018500 | 2024-06-14 2:49PM EDT | 18.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 9 | 37 | 114.06% |
| CHWY240705P00019000 | 2024-06-12 11:30AM EDT | 19.00 | 0.07 | 0.02 | 0.75 | 0.00 | - | 2 | 24 | 106.84% |
| CHWY240705P00019500 | 2024-06-17 1:20PM EDT | 19.50 | 0.08 | 0.02 | 0.75 | 0.00 | - | 103 | 127 | 98.83% |
| CHWY240705P00020000 | 2024-06-17 3:35PM EDT | 20.00 | 0.10 | 0.04 | 0.33 | 0.00 | - | 22 | 53 | 72.27% |
| CHWY240705P00020500 | 2024-06-17 10:52AM EDT | 20.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 10 | 93 | 61.72% |
| CHWY240705P00021000 | 2024-06-17 2:14PM EDT | 21.00 | 0.22 | 0.15 | 0.58 | 0.00 | - | 13 | 207 | 73.73% |
| CHWY240705P00021500 | 2024-06-17 1:48PM EDT | 21.50 | 0.40 | 0.23 | 0.44 | 0.00 | - | 13 | 166 | 63.87% |
| CHWY240705P00022000 | 2024-06-17 3:52PM EDT | 22.00 | 0.52 | 0.32 | 0.60 | 0.00 | - | 15 | 174 | 64.36% |
| CHWY240705P00023000 | 2024-06-17 2:55PM EDT | 23.00 | 0.98 | 0.75 | 1.08 | 0.00 | - | 76 | 172 | 71.68% |
| CHWY240705P00024000 | 2024-06-13 3:11PM EDT | 24.00 | 1.29 | 1.19 | 1.59 | 0.00 | - | 201 | 221 | 73.24% |
| CHWY240705P00025000 | 2024-06-11 2:42PM EDT | 25.00 | 2.52 | 1.74 | 2.40 | 0.00 | - | - | 1 | 79.49% |
| CHWY240705P00026000 | 2024-06-13 11:10AM EDT | 26.00 | 3.05 | 2.21 | 3.75 | 0.00 | - | 3 | 3 | 92.68% |
© 2024 Yahoo. Todos los derechos reservados.