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
60.670,91 -950,85 (-1,54%)
Chewy, Inc. (CHWY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241018C00005000 | 2024-06-18 12:05PM EDT | 5.00 | 21.85 | 20.65 | 24.30 | 0.00 | - | 3 | 3 | 187.11% |
| CHWY241018C00007500 | 2024-06-27 1:13PM EDT | 7.50 | 30.94 | 18.00 | 21.85 | 0.00 | - | 1 | 16 | 136.52% |
| CHWY241018C00010000 | 2024-06-27 3:08PM EDT | 10.00 | 20.00 | 15.35 | 19.40 | 0.00 | - | 16 | 38 | 101.56% |
| CHWY241018C00012500 | 2024-06-27 3:40PM EDT | 12.50 | 17.25 | 13.95 | 17.00 | 0.00 | - | 110 | 938 | 121.68% |
| CHWY241018C00015000 | 2024-06-27 3:40PM EDT | 15.00 | 14.88 | 11.00 | 14.80 | 0.00 | - | 110 | 1,085 | 94.63% |
| CHWY241018C00017500 | 2024-06-28 10:55AM EDT | 17.50 | 10.20 | 9.00 | 12.50 | -10.29 | -50.22% | 2 | 1,631 | 87.21% |
| CHWY241018C00020000 | 2024-06-28 12:47PM EDT | 20.00 | 7.50 | 7.35 | 10.55 | -3.30 | -30.56% | 9 | 2,392 | 86.13% |
| CHWY241018C00022500 | 2024-06-28 9:59AM EDT | 22.50 | 5.80 | 6.05 | 7.30 | -3.45 | -37.30% | 2 | 872 | 70.70% |
| CHWY241018C00025000 | 2024-06-28 2:31PM EDT | 25.00 | 5.60 | 5.85 | 6.10 | -2.37 | -29.74% | 22 | 2,904 | 83.45% |
| CHWY241018C00027500 | 2024-06-28 3:35PM EDT | 27.50 | 5.15 | 4.80 | 5.20 | -1.85 | -26.43% | 374 | 1,711 | 85.60% |
| CHWY241018C00030000 | 2024-06-28 3:43PM EDT | 30.00 | 4.17 | 4.15 | 4.40 | -1.96 | -31.97% | 302 | 2,468 | 88.62% |
| CHWY241018C00032500 | 2024-06-28 3:49PM EDT | 32.50 | 3.70 | 3.50 | 3.90 | -2.20 | -37.29% | 259 | 1,102 | 91.55% |
| CHWY241018C00035000 | 2024-06-28 3:54PM EDT | 35.00 | 3.19 | 2.82 | 3.40 | -1.95 | -37.94% | 133 | 1,908 | 92.14% |
Opções de vendapara18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHWY241018P00002500 | 2024-02-21 11:30AM EDT | 2.50 | 0.01 | 0.00 | 0.94 | 0.00 | - | - | 50 | 322.27% |
| CHWY241018P00005000 | 2024-06-27 1:13PM EDT | 5.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 11 | 126.56% |
| CHWY241018P00007500 | 2024-06-27 1:13PM EDT | 7.50 | 0.75 | 0.00 | 0.95 | 0.00 | - | 6 | 115 | 168.75% |
| CHWY241018P00010000 | 2024-06-27 3:20PM EDT | 10.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 12 | 230 | 114.84% |
| CHWY241018P00012500 | 2024-06-28 11:30AM EDT | 12.50 | 0.39 | 0.03 | 1.20 | -0.37 | -48.68% | 2 | 507 | 115.43% |
| CHWY241018P00015000 | 2024-06-28 11:44AM EDT | 15.00 | 0.25 | 0.01 | 0.48 | -0.08 | -24.24% | 2 | 1,593 | 72.66% |
| CHWY241018P00017500 | 2024-06-28 10:47AM EDT | 17.50 | 0.45 | 0.30 | 0.75 | -0.40 | -47.06% | 60 | 2,102 | 69.82% |
| CHWY241018P00020000 | 2024-06-28 12:10PM EDT | 20.00 | 1.20 | 0.71 | 1.20 | +0.17 | +16.50% | 4 | 2,053 | 66.50% |
| CHWY241018P00022500 | 2024-06-28 3:03PM EDT | 22.50 | 2.10 | 1.99 | 2.22 | +0.10 | +5.00% | 734 | 2,757 | 74.27% |
| CHWY241018P00025000 | 2024-06-28 3:15PM EDT | 25.00 | 3.35 | 3.25 | 3.45 | +0.20 | +6.35% | 44 | 2,349 | 76.49% |
| CHWY241018P00027500 | 2024-06-28 12:10PM EDT | 27.50 | 5.36 | 4.80 | 5.05 | +0.57 | +11.90% | 13 | 868 | 79.91% |
| CHWY241018P00030000 | 2024-06-28 12:04PM EDT | 30.00 | 7.22 | 6.10 | 7.15 | +0.77 | +11.94% | 410 | 383 | 81.84% |
| CHWY241018P00032500 | 2024-06-25 11:47AM EDT | 32.50 | 7.25 | 8.05 | 9.10 | 0.00 | - | 74 | 81 | 85.13% |
| CHWY241018P00035000 | 2024-06-21 2:27PM EDT | 35.00 | 10.50 | 10.05 | 11.25 | 0.00 | - | 29 | 27 | 88.40% |
© 2024 Yahoo. Todos os direitos reservados.