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 |
---|---|---|---|---|---|---|---|---|---|---|
CHWY250620C00010000 | 2024-06-13 1:57PM EDT | 10.00 | 14.13 | 15.50 | 20.50 | 0.00 | - | 5 | 6 | 85.45% |
CHWY250620C00012500 | 2024-06-04 3:58PM EDT | 12.50 | 11.30 | 13.50 | 18.50 | 0.00 | - | 1 | 1 | 81.59% |
CHWY250620C00015000 | 2024-06-27 1:33PM EDT | 15.00 | 19.55 | 11.90 | 16.35 | 0.00 | - | 15 | 6 | 78.08% |
CHWY250620C00017500 | 2024-06-27 2:55PM EDT | 17.50 | 14.97 | 11.30 | 14.50 | 0.00 | - | 3 | 27 | 82.52% |
CHWY250620C00020000 | 2024-06-28 1:02PM EDT | 20.00 | 10.25 | 8.70 | 12.35 | -2.05 | -16.67% | 2 | 212 | 68.90% |
CHWY250620C00022500 | 2024-06-27 3:46PM EDT | 22.50 | 9.00 | 9.70 | 11.15 | -3.65 | -28.85% | 6 | 1,009 | 82.23% |
CHWY250620C00025000 | 2024-06-28 12:08PM EDT | 25.00 | 7.91 | 8.60 | 9.10 | -3.59 | -31.22% | 4 | 271 | 76.32% |
CHWY250620C00027500 | 2024-06-28 2:58PM EDT | 27.50 | 7.79 | 7.70 | 8.25 | -2.00 | -20.43% | 16 | 1,178 | 76.86% |
CHWY250620C00030000 | 2024-06-28 11:46AM EDT | 30.00 | 6.55 | 6.80 | 7.40 | -2.45 | -27.22% | 50 | 350 | 76.28% |
CHWY250620C00032500 | 2024-06-27 3:46PM EDT | 32.50 | 8.61 | 6.15 | 7.40 | 0.00 | - | 104 | 323 | 80.01% |
CHWY250620C00035000 | 2024-06-28 1:34PM EDT | 35.00 | 5.38 | 5.50 | 6.65 | -2.22 | -29.21% | 3 | 1,105 | 79.37% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CHWY250620P00010000 | 2024-06-27 1:45PM EDT | 10.00 | 0.43 | 0.00 | 2.44 | 0.00 | - | 1 | 86 | 99.80% |
CHWY250620P00012500 | 2024-06-28 1:05PM EDT | 12.50 | 0.70 | 0.44 | 1.82 | -0.15 | -17.65% | 5 | 814 | 78.52% |
CHWY250620P00015000 | 2024-06-26 12:15PM EDT | 15.00 | 1.41 | 1.01 | 1.73 | 0.00 | - | 1 | 270 | 68.41% |
CHWY250620P00017500 | 2024-06-28 3:12PM EDT | 17.50 | 2.00 | 1.56 | 2.58 | +0.45 | +29.03% | 76 | 145 | 66.28% |
CHWY250620P00020000 | 2024-06-27 3:48PM EDT | 20.00 | 2.67 | 2.05 | 3.25 | 0.00 | - | 6 | 247 | 60.74% |
CHWY250620P00022500 | 2024-06-28 2:54PM EDT | 22.50 | 4.20 | 3.90 | 4.40 | +0.97 | +30.03% | 5 | 288 | 64.84% |
CHWY250620P00025000 | 2024-06-28 12:59PM EDT | 25.00 | 5.67 | 4.25 | 5.75 | +0.57 | +11.18% | 4 | 186 | 59.64% |
CHWY250620P00027500 | 2024-06-28 1:06PM EDT | 27.50 | 7.27 | 6.50 | 7.40 | +0.66 | +9.98% | 2 | 771 | 64.23% |
CHWY250620P00030000 | 2024-06-26 10:00AM EDT | 30.00 | 8.25 | 8.45 | 10.40 | 0.00 | - | 12 | 148 | 72.14% |
CHWY250620P00032500 | 2024-06-24 3:22PM EDT | 32.50 | 8.99 | 10.10 | 10.80 | 0.00 | - | 200 | 90 | 65.19% |