Mercados españoles abiertos en 1 hr 30 mins
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.042,75 -26,93 (-0,07%) Dólar/Euro
1,0862 +0,0001 (+0,01%) Petróleo Brent
83,19 -0,52 (-0,62%) Bitcoin EUR
65.309,90 +3.501,74 (+5,67%)
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 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHWY240524C00005000 | 2024-05-20 11:56AM EDT | 5.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CHWY240524C00007500 | 2024-05-20 3:02PM EDT | 7.50 | 8.52 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CHWY240524C00008000 | 2024-05-17 9:38AM EDT | 8.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240524C00012000 | 2024-05-15 10:13AM EDT | 12.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240524C00012500 | 2024-05-17 9:59AM EDT | 12.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240524C00013000 | 2024-05-10 2:29PM EDT | 13.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHWY240524C00013500 | 2024-05-17 10:20AM EDT | 13.50 | 2.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHWY240524C00014000 | 2024-05-20 3:54PM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHWY240524C00014500 | 2024-05-20 2:31PM EDT | 14.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHWY240524C00015000 | 2024-05-20 3:57PM EDT | 15.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| CHWY240524C00015500 | 2024-05-20 3:59PM EDT | 15.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| CHWY240524C00016000 | 2024-05-20 3:59PM EDT | 16.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1,026 | 0 | 0.00% |
| CHWY240524C00016500 | 2024-05-20 3:59PM EDT | 16.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 6.25% |
| CHWY240524C00017000 | 2024-05-20 3:58PM EDT | 17.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 12.50% |
| CHWY240524C00017500 | 2024-05-20 3:54PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,943 | 0 | 25.00% |
| CHWY240524C00018000 | 2024-05-20 3:56PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 25.00% |
| CHWY240524C00018500 | 2024-05-20 2:38PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| CHWY240524C00019000 | 2024-05-20 3:41PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CHWY240524C00019500 | 2024-05-17 3:18PM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| CHWY240524C00020000 | 2024-05-20 3:49PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| CHWY240524C00020500 | 2024-05-20 3:01PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| CHWY240524C00021000 | 2024-05-20 3:08PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| CHWY240524C00021500 | 2024-05-20 10:05AM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| CHWY240524C00022000 | 2024-05-20 9:32AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CHWY240524C00022500 | 2024-05-17 3:39PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| CHWY240524C00023000 | 2024-05-17 12:29PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHWY240524C00023500 | 2024-05-16 11:50AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240524C00024000 | 2024-05-17 12:32PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CHWY240524C00025000 | 2024-05-16 1:43PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240524C00026500 | 2024-05-13 1:10PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CHWY240524C00027000 | 2024-05-16 1:25PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240524C00027500 | 2024-05-16 1:24PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240524C00028000 | 2024-05-15 11:20AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240524C00030000 | 2024-05-15 10:20AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CHWY240524C00032500 | 2024-05-15 10:32AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CHWY240524C00035000 | 2024-05-17 10:10AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CHWY240524P00010500 | 2024-05-13 11:11AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHWY240524P00011000 | 2024-05-07 10:27AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CHWY240524P00011500 | 2024-05-15 11:18AM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| CHWY240524P00012000 | 2024-05-17 3:38PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CHWY240524P00012500 | 2024-05-20 11:54AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 50.00% |
| CHWY240524P00013000 | 2024-05-20 1:28PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CHWY240524P00013500 | 2024-05-20 3:31PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 50.00% |
| CHWY240524P00014000 | 2024-05-20 3:56PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| CHWY240524P00014500 | 2024-05-20 3:53PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 25.00% |
| CHWY240524P00015000 | 2024-05-20 3:52PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 25.00% |
| CHWY240524P00015500 | 2024-05-20 3:59PM EDT | 15.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 12.50% |
| CHWY240524P00016000 | 2024-05-20 3:59PM EDT | 16.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 6.25% |
| CHWY240524P00016500 | 2024-05-20 3:59PM EDT | 16.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 0.00% |
| CHWY240524P00017000 | 2024-05-20 3:53PM EDT | 17.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| CHWY240524P00017500 | 2024-05-20 11:32AM EDT | 17.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240524P00018000 | 2024-05-17 9:46AM EDT | 18.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHWY240524P00018500 | 2024-05-20 10:51AM EDT | 18.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHWY240524P00019000 | 2024-05-15 11:46AM EDT | 19.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240524P00019500 | 2024-05-20 1:42PM EDT | 19.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHWY240524P00020000 | 2024-05-16 10:27AM EDT | 20.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240524P00020500 | 2024-05-17 3:58PM EDT | 20.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHWY240524P00021500 | 2024-05-15 11:49AM EDT | 21.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHWY240524P00023000 | 2024-04-08 9:55AM EDT | 23.00 | 5.70 | 7.50 | 7.65 | 0.00 | - | - | 1 | 388.28% |
| CHWY240524P00025000 | 2024-05-13 9:47AM EDT | 25.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CHWY240524P00029000 | 2024-05-15 9:59AM EDT | 29.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.