香港股市 已收市

Chewy, Inc. (CHWY)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
15.91+0.26 (+1.66%)
收市:04:00PM EDT
15.88 -0.03 (-0.19%)
收市後: 08:00PM EDT
價內期權
認購期權範圍2024年4月5日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CHWY240405C000025002024-03-28 12:14PM EDT2.5013.4613.0513.60+0.36+2.75%22825.00%
CHWY240405C000100002024-03-27 9:40AM EDT10.005.455.856.000.00-33145.31%
CHWY240405C000125002024-03-28 10:17AM EDT12.503.273.353.80+0.53+19.34%2526137.50%
CHWY240405C000130002024-03-27 10:18AM EDT13.002.632.813.000.00-15101.56%
CHWY240405C000135002024-03-28 10:02AM EDT13.502.322.332.70+0.12+5.45%41890.63%
CHWY240405C000140002024-03-28 1:01PM EDT14.001.921.852.35+0.24+14.29%6831992.19%
CHWY240405C000145002024-03-28 10:15AM EDT14.501.501.411.64+0.33+28.21%74562.11%
CHWY240405C000150002024-03-28 3:38PM EDT15.000.990.981.09+0.11+12.50%13757456.06%
CHWY240405C000155002024-03-28 3:51PM EDT15.500.610.620.65+0.08+15.09%9161,15944.53%
CHWY240405C000160002024-03-28 3:59PM EDT16.000.350.340.35+0.04+12.90%1,0731,24641.80%
CHWY240405C000165002024-03-28 3:58PM EDT16.500.180.160.18+0.03+20.00%6941,12742.77%
CHWY240405C000170002024-03-28 3:59PM EDT17.000.090.070.09+0.01+12.50%3971,09544.53%
CHWY240405C000175002024-03-28 3:37PM EDT17.500.050.040.050.00-2101,26348.05%
CHWY240405C000180002024-03-28 3:46PM EDT18.000.030.010.03+0.01+50.00%27385652.34%
CHWY240405C000185002024-03-28 12:21PM EDT18.500.010.010.02-0.05-83.33%213253.13%
CHWY240405C000190002024-03-28 2:06PM EDT19.000.020.000.020.00-879957.81%
CHWY240405C000195002024-03-28 10:25AM EDT19.500.010.000.020.00-2611864.06%
CHWY240405C000200002024-03-28 11:50AM EDT20.000.010.000.010.00-165265.63%
CHWY240405C000205002024-03-25 2:56PM EDT20.500.020.000.020.00-1110778.13%
CHWY240405C000210002024-03-27 10:20AM EDT21.000.010.000.020.00-112184.38%
CHWY240405C000215002024-03-27 10:21AM EDT21.500.050.000.05+0.04+400.00%20178103.13%
CHWY240405C000220002024-03-22 1:22PM EDT22.000.050.000.040.00-474104.69%
CHWY240405C000225002024-03-26 1:00PM EDT22.500.010.000.010.00-33243993.75%
CHWY240405C000230002024-03-25 2:13PM EDT23.000.010.000.080.00-237130.47%
CHWY240405C000240002024-03-26 10:28AM EDT24.000.020.000.010.00-4237106.25%
CHWY240405C000250002024-03-25 10:39AM EDT25.000.010.000.180.00-42429177.34%
CHWY240405C000260002024-03-20 2:56PM EDT26.000.130.000.750.00-1214260.94%
CHWY240405C000270002024-03-20 3:55PM EDT27.000.100.000.750.00-24274.22%
CHWY240405C000280002024-03-18 1:47PM EDT28.000.080.000.020.00-204213153.13%
CHWY240405C000300002024-03-22 3:26PM EDT30.000.010.000.750.00-6199309.77%
CHWY240405C000350002024-03-27 9:30AM EDT35.000.050.000.010.00-312187.50%
認沽盤範圍2024年4月5日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CHWY240405P000100002024-02-23 11:14AM EDT10.000.230.000.750.00-11289.06%
CHWY240405P000110002024-03-18 3:42PM EDT11.000.080.001.150.00-12284.38%
CHWY240405P000115002024-03-25 12:56PM EDT11.500.020.000.750.00-129221.88%
CHWY240405P000120002024-03-25 11:10AM EDT12.000.010.000.020.00-94287.50%
CHWY240405P000125002024-03-25 2:47PM EDT12.500.020.000.020.00-21772178.13%
CHWY240405P000130002024-03-28 11:40AM EDT13.000.030.000.01+0.02+200.00%577959.38%
CHWY240405P000135002024-03-27 12:47PM EDT13.500.030.000.110.00-4317876.56%
CHWY240405P000140002024-03-28 3:50PM EDT14.000.020.020.02-0.01-33.33%1591,12950.78%
CHWY240405P000145002024-03-28 3:36PM EDT14.500.030.030.04-0.07-70.00%17282245.70%
CHWY240405P000150002024-03-28 3:33PM EDT15.000.080.080.09-0.11-57.89%4351,03442.19%
CHWY240405P000155002024-03-28 3:53PM EDT15.500.210.190.21-0.16-43.24%1,25934541.02%
CHWY240405P000160002024-03-28 3:51PM EDT16.000.430.410.43-0.22-33.85%7191,11540.63%
CHWY240405P000165002024-03-28 2:47PM EDT16.500.760.730.77-0.24-24.00%30736342.77%
CHWY240405P000170002024-03-28 2:22PM EDT17.001.101.121.38-0.34-23.61%3252855.47%
CHWY240405P000175002024-03-28 11:32AM EDT17.501.631.461.66-0.25-13.30%117552.73%
CHWY240405P000180002024-03-28 2:19PM EDT18.002.052.022.22-0.52-20.23%412152.34%
CHWY240405P000185002024-03-28 3:06PM EDT18.502.582.532.71-0.42-14.00%13660.94%
CHWY240405P000190002024-03-27 11:47AM EDT19.003.272.824.10-0.47-12.57%141137.11%
CHWY240405P000195002024-03-27 9:56AM EDT19.503.852.943.950.00-11147.07%
CHWY240405P000200002024-03-28 12:27PM EDT20.004.004.005.10-0.30-6.98%70172.66%
CHWY240405P000205002024-03-22 10:21AM EDT20.504.014.404.650.00-160104.69%
CHWY240405P000210002024-03-22 11:27AM EDT21.004.644.805.400.00-2184.38%
CHWY240405P000215002024-02-26 2:09PM EDT21.505.425.756.100.00-20183.20%
CHWY240405P000220002024-03-26 9:38AM EDT22.006.506.006.150.00-20126.56%
CHWY240405P000225002024-03-26 11:24AM EDT22.507.256.407.250.00-50181.64%
CHWY240405P000230002024-03-26 11:24AM EDT23.007.757.007.200.00-90106.25%
CHWY240405P000235002024-03-26 11:24AM EDT23.508.257.507.650.00-50146.88%
CHWY240405P000240002024-03-26 11:24AM EDT24.008.757.858.200.00-30171.88%
CHWY240405P000250002024-03-01 1:10PM EDT25.008.108.1510.150.00-140164.84%
CHWY240405P000295002024-03-25 10:56AM EDT29.5014.1513.5014.650.00-110325.39%