Mercados españoles cerrados en 59 mins
IBEX 35
11.345,60 +17,90 (+0,16%) Euro Stoxx 50
5.074,71 +2,26 (+0,04%) Dólar/Euro
1,0871 -0,0001 (-0,01%) Petróleo Brent
84,36 +0,38 (+0,45%) Oro
2.421,90 +4,50 (+0,19%) Bitcoin EUR
61.551,90 -96,67 (-0,16%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:31AM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY260116C00002500 | 2024-05-20 9:42AM EDT | 2.50 | 13.60 | 13.25 | 13.90 | -1.20 | -8.11% | 30 | 91 | 80.86% |
| CHWY260116C00005000 | 2024-05-14 1:12PM EDT | 5.00 | 12.80 | 11.45 | 12.65 | 0.00 | - | 3 | 43 | 101.86% |
| CHWY260116C00007500 | 2024-05-17 2:31PM EDT | 7.50 | 10.07 | 9.85 | 10.40 | 0.00 | - | 17 | 107 | 85.94% |
| CHWY260116C00010000 | 2024-05-17 12:52PM EDT | 10.00 | 8.75 | 7.80 | 8.60 | 0.00 | - | 2 | 559 | 72.66% |
| CHWY260116C00012500 | 2024-05-17 3:25PM EDT | 12.50 | 7.20 | 6.55 | 7.35 | 0.00 | - | 11 | 221 | 71.22% |
| CHWY260116C00015000 | 2024-05-20 9:45AM EDT | 15.00 | 6.15 | 6.05 | 6.25 | -0.70 | -10.22% | 20 | 1,696 | 73.49% |
| CHWY260116C00017500 | 2024-05-20 10:13AM EDT | 17.50 | 5.40 | 5.10 | 5.35 | 0.00 | - | 1 | 892 | 71.61% |
| CHWY260116C00020000 | 2024-05-17 3:55PM EDT | 20.00 | 4.55 | 4.40 | 4.65 | 0.00 | - | 45 | 2,015 | 71.09% |
| CHWY260116C00022500 | 2024-05-17 11:35AM EDT | 22.50 | 4.00 | 3.75 | 4.30 | 0.00 | - | 3 | 1,081 | 71.73% |
| CHWY260116C00025000 | 2024-05-17 1:41PM EDT | 25.00 | 3.40 | 3.25 | 3.45 | 0.00 | - | 32 | 1,086 | 69.21% |
| CHWY260116C00027500 | 2024-05-16 10:45AM EDT | 27.50 | 3.25 | 2.82 | 4.15 | 0.00 | - | 3 | 563 | 75.71% |
| CHWY260116C00030000 | 2024-05-15 9:30AM EDT | 30.00 | 2.93 | 2.44 | 2.59 | 0.00 | - | 2 | 2,666 | 67.92% |
| CHWY260116C00032500 | 2024-05-14 11:42AM EDT | 32.50 | 2.69 | 2.12 | 2.27 | 0.00 | - | 1 | 238 | 67.48% |
| CHWY260116C00035000 | 2024-05-17 3:32PM EDT | 35.00 | 1.93 | 1.86 | 2.14 | 0.00 | - | 16 | 2,171 | 68.16% |
| CHWY260116C00037500 | 2024-05-20 9:30AM EDT | 37.50 | 1.67 | 1.64 | 1.70 | -0.06 | -3.47% | 2 | 1,526 | 66.50% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY260116P00002500 | 2024-05-17 2:04PM EDT | 2.50 | 0.07 | 0.00 | 0.26 | 0.00 | - | 32 | 36 | 87.11% |
| CHWY260116P00005000 | 2024-05-17 2:31PM EDT | 5.00 | 0.44 | 0.17 | 0.63 | 0.00 | - | 2 | 46 | 72.56% |
| CHWY260116P00007500 | 2024-05-17 3:26PM EDT | 7.50 | 0.93 | 0.92 | 1.16 | 0.00 | - | 137 | 632 | 69.87% |
| CHWY260116P00010000 | 2024-05-15 3:50PM EDT | 10.00 | 1.70 | 1.74 | 1.87 | 0.00 | - | 5 | 572 | 64.70% |
| CHWY260116P00012500 | 2024-05-16 3:50PM EDT | 12.50 | 2.68 | 2.79 | 3.60 | 0.00 | - | 10 | 776 | 66.99% |
| CHWY260116P00015000 | 2024-05-20 9:46AM EDT | 15.00 | 4.17 | 4.05 | 4.25 | +0.03 | +0.72% | 2 | 1,981 | 59.50% |
| CHWY260116P00017500 | 2024-05-20 10:10AM EDT | 17.50 | 5.65 | 5.55 | 5.70 | +0.10 | +1.80% | 1 | 1,205 | 57.42% |
| CHWY260116P00020000 | 2024-05-16 2:39PM EDT | 20.00 | 6.95 | 7.15 | 7.40 | 0.00 | - | 88 | 733 | 55.59% |
| CHWY260116P00022500 | 2024-05-01 3:28PM EDT | 22.50 | 9.16 | 8.85 | 9.05 | 0.00 | - | 25 | 397 | 52.39% |
| CHWY260116P00025000 | 2024-05-17 2:48PM EDT | 25.00 | 11.00 | 10.80 | 11.10 | 0.00 | - | 1 | 168 | 51.69% |
| CHWY260116P00027500 | 2024-04-25 9:47AM EDT | 27.50 | 13.50 | 12.80 | 13.05 | 0.00 | - | 4 | 226 | 51.05% |
| CHWY260116P00030000 | 2024-05-15 3:35PM EDT | 30.00 | 14.50 | 14.90 | 15.15 | 0.00 | - | 1 | 45 | 49.22% |
| CHWY260116P00032500 | 2024-05-15 11:53AM EDT | 32.50 | 16.85 | 17.15 | 17.30 | 0.00 | - | 3 | 30 | 46.88% |
| CHWY260116P00035000 | 2024-05-15 2:56PM EDT | 35.00 | 18.90 | 19.35 | 19.95 | 0.00 | - | 3 | 56 | 52.44% |
| CHWY260116P00037500 | 2024-03-05 2:24PM EDT | 37.50 | 21.10 | 21.20 | 22.75 | 0.00 | - | 2 | 7 | 60.13% |
© 2024 Yahoo. Todos los derechos reservados.