Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
59.938,78 +738,93 (+1,25%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426C00012000 | 2024-04-16 1:03PM EDT | 12.00 | 5.15 | 3.90 | 4.25 | 0.00 | - | 25 | 25 | 150.39% |
| CHWY240426C00012500 | 2024-04-19 11:56AM EDT | 12.50 | 3.80 | 2.35 | 3.75 | -0.90 | -19.15% | 2 | 4 | 133.59% |
| CHWY240426C00013000 | 2024-04-19 11:05AM EDT | 13.00 | 3.30 | 1.87 | 3.30 | -1.40 | -29.79% | 50 | 8 | 131.25% |
| CHWY240426C00013500 | 2024-04-12 11:45AM EDT | 13.50 | 4.30 | 2.31 | 2.80 | 0.00 | - | 1 | 3 | 114.06% |
| CHWY240426C00014000 | 2024-04-19 2:40PM EDT | 14.00 | 2.33 | 1.98 | 2.32 | -0.73 | -23.86% | 5 | 3 | 101.56% |
| CHWY240426C00014500 | 2024-04-19 2:01PM EDT | 14.50 | 1.90 | 1.53 | 1.85 | +0.10 | +5.56% | 3 | 17 | 54.69% |
| CHWY240426C00015000 | 2024-04-19 3:17PM EDT | 15.00 | 1.30 | 1.12 | 1.41 | -0.10 | -7.14% | 174 | 225 | 57.03% |
| CHWY240426C00015500 | 2024-04-19 3:44PM EDT | 15.50 | 0.88 | 0.74 | 0.92 | -0.14 | -13.73% | 99 | 183 | 60.94% |
| CHWY240426C00016000 | 2024-04-19 3:20PM EDT | 16.00 | 0.60 | 0.57 | 0.60 | -0.06 | -9.09% | 298 | 529 | 57.03% |
| CHWY240426C00016500 | 2024-04-19 3:56PM EDT | 16.50 | 0.37 | 0.34 | 0.36 | -0.03 | -7.50% | 778 | 443 | 56.06% |
| CHWY240426C00017000 | 2024-04-19 3:57PM EDT | 17.00 | 0.21 | 0.19 | 0.21 | -0.02 | -8.70% | 526 | 4,926 | 56.64% |
| CHWY240426C00017500 | 2024-04-19 3:46PM EDT | 17.50 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 352 | 1,294 | 56.64% |
| CHWY240426C00018000 | 2024-04-19 3:58PM EDT | 18.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,071 | 1,281 | 57.81% |
| CHWY240426C00018500 | 2024-04-19 2:43PM EDT | 18.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 181 | 1,122 | 61.72% |
| CHWY240426C00019000 | 2024-04-19 3:12PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 22 | 557 | 66.41% |
| CHWY240426C00019500 | 2024-04-19 3:56PM EDT | 19.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 329 | 497 | 68.75% |
| CHWY240426C00020000 | 2024-04-19 1:06PM EDT | 20.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 21 | 354 | 79.69% |
| CHWY240426C00020500 | 2024-04-19 9:57AM EDT | 20.50 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 10 | 787 | 87.50% |
| CHWY240426C00021000 | 2024-04-19 11:32AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 167 | 78.13% |
| CHWY240426C00021500 | 2024-04-17 3:53PM EDT | 21.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 2 | 1,305 | 120.31% |
| CHWY240426C00022000 | 2024-04-12 1:50PM EDT | 22.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 27 | 220 | 112.50% |
| CHWY240426C00022500 | 2024-04-12 9:30AM EDT | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 65 | 118.75% |
| CHWY240426C00023000 | 2024-03-25 12:46PM EDT | 23.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 7 | 223.83% |
| CHWY240426C00024000 | 2024-04-11 2:29PM EDT | 24.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 108 | 128.13% |
| CHWY240426C00025000 | 2024-04-11 3:17PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 135 | 131.25% |
| CHWY240426C00026000 | 2024-03-20 10:04AM EDT | 26.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 3 | 7 | 272.27% |
| CHWY240426C00027000 | 2024-03-21 2:11PM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 286.33% |
| CHWY240426C00030000 | 2024-04-11 3:12PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 62 | 50.00% |
| CHWY240426C00035000 | 2024-04-15 1:30PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 237.50% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240426P00002500 | 2024-04-04 1:08PM EDT | 2.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 1,059.38% |
| CHWY240426P00010000 | 2024-04-02 11:22AM EDT | 10.00 | 0.05 | 0.00 | 0.62 | 0.00 | - | 2 | 5 | 296.88% |
| CHWY240426P00012000 | 2024-04-19 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 4 | 276 | 123.44% |
| CHWY240426P00012500 | 2024-04-15 10:50AM EDT | 12.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 25 | 122 | 199.80% |
| CHWY240426P00013000 | 2024-04-15 9:42AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 118 | 79.69% |
| CHWY240426P00013500 | 2024-04-19 2:36PM EDT | 13.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 162 | 67.19% |
| CHWY240426P00014000 | 2024-04-19 2:43PM EDT | 14.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 41 | 355 | 64.06% |
| CHWY240426P00014500 | 2024-04-19 3:59PM EDT | 14.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 210 | 692 | 60.55% |
| CHWY240426P00015000 | 2024-04-19 3:59PM EDT | 15.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 247 | 598 | 57.03% |
| CHWY240426P00015500 | 2024-04-19 3:58PM EDT | 15.50 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 510 | 3,052 | 55.86% |
| CHWY240426P00016000 | 2024-04-19 3:59PM EDT | 16.00 | 0.40 | 0.40 | 0.43 | -0.07 | -14.89% | 644 | 3,761 | 54.69% |
| CHWY240426P00016500 | 2024-04-19 3:53PM EDT | 16.50 | 0.68 | 0.68 | 0.70 | -0.06 | -8.11% | 534 | 2,455 | 54.88% |
| CHWY240426P00017000 | 2024-04-19 3:59PM EDT | 17.00 | 1.02 | 1.01 | 1.06 | +0.01 | +0.99% | 1,834 | 2,123 | 54.49% |
| CHWY240426P00017500 | 2024-04-19 3:01PM EDT | 17.50 | 1.37 | 1.38 | 1.59 | -0.01 | -0.72% | 128 | 158 | 61.72% |
| CHWY240426P00018000 | 2024-04-19 3:42PM EDT | 18.00 | 1.96 | 1.80 | 2.07 | +0.05 | +2.62% | 7 | 222 | 64.84% |
| CHWY240426P00018500 | 2024-04-19 3:31PM EDT | 18.50 | 2.46 | 2.08 | 2.58 | +0.41 | +20.00% | 8 | 259 | 103.91% |
| CHWY240426P00019000 | 2024-04-17 11:49AM EDT | 19.00 | 2.40 | 2.17 | 2.94 | 0.00 | - | 2 | 33 | 87.89% |
| CHWY240426P00019500 | 2024-04-19 1:09PM EDT | 19.50 | 3.20 | 2.44 | 4.35 | +0.20 | +6.67% | 5 | 415 | 83.59% |
| CHWY240426P00020000 | 2024-04-18 10:12AM EDT | 20.00 | 3.35 | 3.55 | 5.25 | 0.00 | - | 2 | 11 | 189.45% |
| CHWY240426P00020500 | 2024-04-18 2:21PM EDT | 20.50 | 4.30 | 4.25 | 4.40 | +0.10 | +2.38% | 1 | 4 | 103.13% |
| CHWY240426P00021500 | 2024-04-17 10:00AM EDT | 21.50 | 5.10 | 4.25 | 6.25 | 0.00 | - | 44 | 0 | 272.46% |
| CHWY240426P00022000 | 2024-03-18 3:52PM EDT | 22.00 | 5.55 | 5.35 | 5.95 | 0.00 | - | 2 | 0 | 144.53% |
| CHWY240426P00022500 | 2024-04-18 12:58PM EDT | 22.50 | 6.00 | 6.20 | 7.30 | 0.00 | - | 1 | 1 | 219.14% |
| CHWY240426P00023000 | 2024-04-12 10:42AM EDT | 23.00 | 5.30 | 6.75 | 6.90 | 0.00 | - | 2 | 0 | 139.84% |
| CHWY240426P00025000 | 2024-04-18 3:32PM EDT | 25.00 | 8.70 | 8.75 | 9.50 | 0.00 | - | 314 | 60 | 236.33% |
| CHWY240426P00035000 | 2024-03-21 12:08PM EDT | 35.00 | 18.50 | 18.75 | 19.30 | 0.00 | - | - | 0 | 321.88% |
© 2024 Yahoo. Todos los derechos reservados.