Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.636,15 -1.141,43 (-1,85%)
Chewy, Inc. (CHWY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719C00002500 | 2024-05-29 9:55AM EDT | 2.50 | 17.80 | 23.55 | 24.65 | 0.00 | - | 1 | 20 | 0.00% |
| CHWY240719C00005000 | 2024-06-25 10:55AM EDT | 5.00 | 23.75 | 21.10 | 24.00 | 0.00 | - | 2 | 222 | 459.38% |
| CHWY240719C00007500 | 2024-06-28 3:27PM EDT | 7.50 | 19.68 | 18.55 | 21.60 | +4.28 | +27.79% | 1 | 56 | 357.81% |
| CHWY240719C00010000 | 2024-06-28 11:36AM EDT | 10.00 | 16.40 | 16.00 | 19.40 | +1.40 | +9.33% | 1 | 46 | 306.64% |
| CHWY240719C00012500 | 2024-06-27 1:04PM EDT | 12.50 | 18.00 | 13.70 | 16.90 | 0.00 | - | 3 | 1,134 | 259.38% |
| CHWY240719C00015000 | 2024-06-28 3:14PM EDT | 15.00 | 12.29 | 11.15 | 14.15 | -2.51 | -16.96% | 5 | 2,191 | 190.63% |
| CHWY240719C00017500 | 2024-06-28 3:41PM EDT | 17.50 | 9.77 | 9.00 | 11.80 | -3.12 | -24.20% | 8 | 5,533 | 173.44% |
| CHWY240719C00020000 | 2024-06-28 3:33PM EDT | 20.00 | 7.30 | 6.40 | 9.50 | -2.68 | -26.85% | 252 | 2,602 | 137.11% |
| CHWY240719C00022500 | 2024-06-28 3:48PM EDT | 22.50 | 5.12 | 4.30 | 6.20 | -2.58 | -33.51% | 68 | 4,435 | 87.50% |
| CHWY240719C00025000 | 2024-06-28 3:53PM EDT | 25.00 | 3.55 | 3.45 | 3.90 | -2.45 | -40.83% | 403 | 4,796 | 95.90% |
| CHWY240719C00027500 | 2024-06-28 3:44PM EDT | 27.50 | 2.51 | 2.49 | 2.88 | -2.12 | -45.79% | 968 | 7,331 | 107.72% |
| CHWY240719C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 1.91 | 1.85 | 1.95 | -1.69 | -46.94% | 9,981 | 14,998 | 113.09% |
| CHWY240719C00032500 | 2024-06-28 3:58PM EDT | 32.50 | 1.44 | 1.31 | 1.60 | -1.60 | -52.63% | 332 | 6,884 | 122.07% |
| CHWY240719C00035000 | 2024-06-28 3:59PM EDT | 35.00 | 1.02 | 1.03 | 1.13 | -1.54 | -60.16% | 5,382 | 16,738 | 127.05% |
| CHWY240719C00037500 | 2024-06-28 3:59PM EDT | 37.50 | 0.85 | 0.84 | 0.96 | -1.35 | -61.36% | 547 | 9,121 | 136.23% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY240719P00002500 | 2024-02-14 10:37AM EDT | 2.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 10 | 10 | 475.00% |
| CHWY240719P00005000 | 2024-05-29 11:01AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 50.00% |
| CHWY240719P00007500 | 2024-06-12 12:52PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 54 | 193.75% |
| CHWY240719P00010000 | 2024-06-27 1:31PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,767 | 150.00% |
| CHWY240719P00012500 | 2024-06-28 9:56AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 16 | 5,834 | 134.38% |
| CHWY240719P00015000 | 2024-06-28 3:18PM EDT | 15.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 202 | 10,345 | 112.50% |
| CHWY240719P00017500 | 2024-06-28 3:27PM EDT | 17.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 28 | 8,229 | 96.88% |
| CHWY240719P00020000 | 2024-06-28 3:26PM EDT | 20.00 | 0.15 | 0.13 | 0.20 | -0.01 | -6.25% | 1,257 | 12,232 | 89.06% |
| CHWY240719P00022500 | 2024-06-28 3:54PM EDT | 22.50 | 0.46 | 0.46 | 0.53 | -0.16 | -25.81% | 1,199 | 10,710 | 86.52% |
| CHWY240719P00025000 | 2024-06-28 3:45PM EDT | 25.00 | 1.24 | 1.21 | 1.36 | -0.18 | -12.68% | 1,423 | 7,914 | 89.36% |
| CHWY240719P00027500 | 2024-06-28 3:08PM EDT | 27.50 | 2.79 | 2.70 | 2.95 | +0.09 | +3.33% | 191 | 1,830 | 103.13% |
| CHWY240719P00030000 | 2024-06-28 3:52PM EDT | 30.00 | 4.44 | 4.50 | 4.75 | +0.14 | +3.26% | 64 | 1,572 | 111.72% |
| CHWY240719P00032500 | 2024-06-28 11:21AM EDT | 32.50 | 7.65 | 6.45 | 6.90 | +1.40 | +22.40% | 5 | 6 | 120.41% |
| CHWY240719P00035000 | 2024-06-28 10:20AM EDT | 35.00 | 10.10 | 8.50 | 9.20 | +2.10 | +26.25% | 13 | 11 | 127.54% |
© 2024 Yahoo. Todos os direitos reservados.