Mercado fechado
BOVESPA
132.730,36 -279,42 (-0,21%) MERVAL
1.727.776,50 +12.105,88 (+0,71%) MXX
52.778,17 -812,35 (-1,52%) PETROLEO CRU
68,64 +0,97 (+1,43%) OURO
2.680,80 -14,10 (-0,52%) Bitcoin USD
65.915,06 -73,12 (-0,11%)
Chewy, Inc. (CHWY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara4 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241004C00015000 | 2024-09-06 10:39AM EDT | 15.00 | 11.80 | 13.60 | 15.10 | 0.00 | - | 2 | 2 | 310.94% |
| CHWY241004C00017000 | 2024-09-24 10:18AM EDT | 17.00 | 12.57 | 11.95 | 13.40 | 0.00 | - | 5 | 0 | 339.84% |
| CHWY241004C00018000 | 2024-09-18 11:29AM EDT | 18.00 | 13.55 | 11.55 | 12.25 | 0.00 | - | 22 | 24 | 280.08% |
| CHWY241004C00019000 | 2024-08-26 12:58PM EDT | 19.00 | 7.09 | 10.20 | 10.50 | 0.00 | - | - | 8 | 0.00% |
| CHWY241004C00020000 | 2024-09-25 1:09PM EDT | 20.00 | 9.43 | 9.75 | 10.45 | 0.00 | - | 4 | 5 | 196.09% |
| CHWY241004C00021000 | 2024-09-24 3:46PM EDT | 21.00 | 8.47 | 7.35 | 9.40 | 0.00 | - | 1 | 2 | 235.16% |
| CHWY241004C00022000 | 2024-09-23 1:44PM EDT | 22.00 | 7.96 | 7.10 | 8.20 | 0.00 | - | 15 | 17 | 178.52% |
| CHWY241004C00023000 | 2024-09-26 10:27AM EDT | 23.00 | 6.55 | 6.80 | 7.35 | 0.00 | - | 1 | 6 | 132.81% |
| CHWY241004C00023500 | 2024-09-27 3:10PM EDT | 23.50 | 6.78 | 6.40 | 6.95 | +0.46 | +7.28% | 5 | 1 | 143.95% |
| CHWY241004C00024000 | 2024-09-27 10:03AM EDT | 24.00 | 5.90 | 5.80 | 6.20 | +0.35 | +6.31% | 2 | 45 | 93.75% |
| CHWY241004C00025000 | 2024-09-27 1:59PM EDT | 25.00 | 5.00 | 4.90 | 5.30 | +0.53 | +11.86% | 4 | 95 | 102.73% |
| CHWY241004C00025500 | 2024-09-20 3:46PM EDT | 25.50 | 4.32 | 4.40 | 4.85 | 0.00 | - | 2 | 2 | 98.05% |
| CHWY241004C00026000 | 2024-09-27 3:34PM EDT | 26.00 | 4.09 | 4.00 | 4.15 | +0.49 | +13.61% | 57 | 141 | 81.05% |
| CHWY241004C00027000 | 2024-09-27 3:30PM EDT | 27.00 | 3.18 | 2.83 | 3.15 | +0.34 | +11.97% | 17 | 89 | 74.41% |
| CHWY241004C00027500 | 2024-09-27 3:15PM EDT | 27.50 | 2.75 | 2.24 | 2.89 | +0.36 | +15.06% | 17 | 18 | 54.30% |
| CHWY241004C00028000 | 2024-09-27 3:59PM EDT | 28.00 | 2.23 | 2.20 | 2.24 | +0.56 | +33.53% | 1,800 | 149 | 62.70% |
| CHWY241004C00028500 | 2024-09-27 3:28PM EDT | 28.50 | 1.89 | 1.41 | 2.17 | +0.60 | +46.51% | 44 | 43 | 58.40% |
| CHWY241004C00029000 | 2024-09-27 3:51PM EDT | 29.00 | 1.49 | 1.34 | 1.51 | +0.28 | +23.14% | 122 | 192 | 57.13% |
| CHWY241004C00029500 | 2024-09-27 3:52PM EDT | 29.50 | 1.17 | 1.11 | 1.18 | +0.29 | +32.95% | 137 | 251 | 58.98% |
| CHWY241004C00030000 | 2024-09-27 3:59PM EDT | 30.00 | 0.90 | 0.89 | 0.93 | +0.21 | +30.43% | 1,210 | 843 | 60.64% |
| CHWY241004C00030500 | 2024-09-27 3:59PM EDT | 30.50 | 0.71 | 0.70 | 0.72 | +0.33 | +86.84% | 2,791 | 145 | 61.82% |
| CHWY241004C00031000 | 2024-09-27 3:56PM EDT | 31.00 | 0.56 | 0.50 | 0.56 | +0.21 | +60.00% | 1,570 | 310 | 61.72% |
| CHWY241004C00031500 | 2024-09-27 3:59PM EDT | 31.50 | 0.41 | 0.40 | 0.41 | +0.17 | +70.83% | 17,258 | 272 | 63.09% |
| CHWY241004C00032000 | 2024-09-27 3:59PM EDT | 32.00 | 0.34 | 0.30 | 0.34 | +0.18 | +112.50% | 1,670 | 307 | 65.43% |
| CHWY241004C00032500 | 2024-09-27 3:56PM EDT | 32.50 | 0.25 | 0.24 | 0.25 | +0.15 | +150.00% | 1,312 | 126 | 66.80% |
| CHWY241004C00033000 | 2024-09-27 3:54PM EDT | 33.00 | 0.18 | 0.15 | 0.22 | +0.10 | +125.00% | 471 | 590 | 67.97% |
| CHWY241004C00033500 | 2024-09-27 2:50PM EDT | 33.50 | 0.14 | 0.11 | 0.18 | +0.07 | +100.00% | 27 | 8 | 69.92% |
| CHWY241004C00034000 | 2024-09-27 3:48PM EDT | 34.00 | 0.12 | 0.06 | 0.14 | +0.07 | +140.00% | 90 | 310 | 69.53% |
| CHWY241004C00034500 | 2024-09-27 3:03PM EDT | 34.50 | 0.11 | 0.00 | 0.32 | +0.06 | +120.00% | 24 | 47 | 84.77% |
| CHWY241004C00035000 | 2024-09-27 3:58PM EDT | 35.00 | 0.10 | 0.06 | 0.12 | +0.05 | +100.00% | 374 | 621 | 79.30% |
| CHWY241004C00035500 | 2024-09-20 3:54PM EDT | 35.50 | 0.10 | 0.01 | 0.25 | 0.00 | - | 5 | 6 | 92.19% |
| CHWY241004C00036000 | 2024-09-23 3:55PM EDT | 36.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 36 | 88 | 91.02% |
| CHWY241004C00036500 | 2024-09-27 3:59PM EDT | 36.50 | 0.01 | 0.00 | 0.20 | -0.07 | -87.50% | 1 | 33 | 97.27% |
| CHWY241004C00037000 | 2024-09-27 1:00PM EDT | 37.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 246 | 105.47% |
| CHWY241004C00037500 | 2024-09-23 2:51PM EDT | 37.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 21 | 523 | 101.56% |
| CHWY241004C00038000 | 2024-09-27 3:56PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 6 | 278 | 88.28% |
| CHWY241004C00038500 | 2024-09-24 10:16AM EDT | 38.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 160.35% |
| CHWY241004C00039000 | 2024-09-24 3:49PM EDT | 39.00 | 0.03 | 0.00 | 0.39 | 0.00 | - | 14 | 230 | 140.43% |
| CHWY241004C00040000 | 2024-09-27 2:01PM EDT | 40.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 241 | 1,463 | 109.38% |
| CHWY241004C00041000 | 2024-09-27 1:32PM EDT | 41.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 14 | 14 | 145.70% |
Opções de vendapara4 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241004P00015000 | 2024-09-09 2:48PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 7 | 212.50% |
| CHWY241004P00017000 | 2024-09-23 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 250.00% |
| CHWY241004P00018000 | 2024-09-23 9:44AM EDT | 18.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 298.83% |
| CHWY241004P00019000 | 2024-09-27 1:19PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 14 | 131.25% |
| CHWY241004P00020000 | 2024-09-27 1:18PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 10 | 541 | 128.13% |
| CHWY241004P00021000 | 2024-09-27 1:18PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 1,109 | 106.25% |
| CHWY241004P00022000 | 2024-09-17 10:01AM EDT | 22.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 147 | 110.94% |
| CHWY241004P00023000 | 2024-09-24 10:37AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 47 | 128.91% |
| CHWY241004P00024000 | 2024-09-27 3:57PM EDT | 24.00 | 0.02 | 0.01 | 0.18 | -0.03 | -60.00% | 2 | 86 | 110.16% |
| CHWY241004P00024500 | 2024-09-25 12:50PM EDT | 24.50 | 0.02 | 0.01 | 0.11 | -0.04 | -66.67% | 1 | 254 | 92.97% |
| CHWY241004P00025000 | 2024-09-27 3:55PM EDT | 25.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 10 | 127 | 76.56% |
| CHWY241004P00025500 | 2024-09-27 3:44PM EDT | 25.50 | 0.04 | 0.01 | 0.12 | -0.19 | -82.61% | 5 | 10 | 78.91% |
| CHWY241004P00026000 | 2024-09-27 3:39PM EDT | 26.00 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 102 | 366 | 69.53% |
| CHWY241004P00026500 | 2024-09-27 3:37PM EDT | 26.50 | 0.07 | 0.04 | 0.07 | -0.04 | -36.36% | 5 | 18 | 60.94% |
| CHWY241004P00027000 | 2024-09-27 2:55PM EDT | 27.00 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 53 | 263 | 59.38% |
| CHWY241004P00027500 | 2024-09-27 3:12PM EDT | 27.50 | 0.13 | 0.10 | 0.16 | -0.02 | -13.33% | 14 | 211 | 57.81% |
| CHWY241004P00028000 | 2024-09-27 3:56PM EDT | 28.00 | 0.19 | 0.18 | 0.21 | -0.04 | -17.39% | 60 | 224 | 56.25% |
| CHWY241004P00028500 | 2024-09-27 3:56PM EDT | 28.50 | 0.29 | 0.27 | 0.31 | -0.07 | -19.44% | 75 | 1,130 | 54.98% |
| CHWY241004P00029000 | 2024-09-27 3:56PM EDT | 29.00 | 0.45 | 0.41 | 0.47 | -0.11 | -19.64% | 396 | 2,173 | 55.27% |
| CHWY241004P00029500 | 2024-09-27 3:40PM EDT | 29.50 | 0.64 | 0.62 | 0.67 | -0.06 | -8.57% | 122 | 83 | 56.25% |
| CHWY241004P00030000 | 2024-09-27 3:57PM EDT | 30.00 | 0.88 | 0.84 | 0.91 | -0.14 | -13.73% | 489 | 410 | 55.76% |
| CHWY241004P00030500 | 2024-09-27 3:42PM EDT | 30.50 | 1.16 | 1.17 | 1.21 | -0.16 | -12.12% | 30 | 34 | 57.81% |
| CHWY241004P00031000 | 2024-09-27 2:54PM EDT | 31.00 | 1.51 | 1.47 | 1.56 | -0.22 | -12.72% | 116 | 85 | 57.81% |
| CHWY241004P00031500 | 2024-09-27 3:16PM EDT | 31.50 | 1.84 | 1.83 | 2.08 | -0.46 | -20.00% | 16 | 107 | 63.87% |
| CHWY241004P00032000 | 2024-09-25 1:31PM EDT | 32.00 | 2.70 | 2.15 | 3.55 | 0.00 | - | 3 | 36 | 103.03% |
| CHWY241004P00032500 | 2024-09-25 2:37PM EDT | 32.50 | 2.78 | 2.59 | 3.80 | -0.42 | -13.13% | 3 | 9 | 101.37% |
| CHWY241004P00033000 | 2024-09-27 3:54PM EDT | 33.00 | 3.13 | 3.00 | 4.05 | -0.20 | -6.01% | 9 | 24 | 96.68% |
| CHWY241004P00034000 | 2024-09-20 11:02AM EDT | 34.00 | 4.65 | 3.65 | 4.45 | 0.00 | - | 3 | 57 | 105.86% |
| CHWY241004P00034500 | 2024-09-19 12:18PM EDT | 34.50 | 3.53 | 4.10 | 5.00 | 0.00 | - | - | 4 | 50.00% |
| CHWY241004P00035500 | 2024-09-20 11:00AM EDT | 35.50 | 6.10 | 4.05 | 7.45 | 0.00 | - | 9 | 8 | 104.10% |
| CHWY241004P00037000 | 2024-08-30 10:18AM EDT | 37.00 | 8.45 | 5.40 | 8.90 | 0.00 | - | 12 | 0 | 104.69% |
© 2024 Yahoo. Todos os direitos reservados.