Deutsche Märkte öffnen in 1 Stunde 29 Minute

Chegg, Inc. (CHGG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
89,67-7,92 (-8,12%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHGG210416C000350002021-01-28 10:09AM EST35.0060.0059.6064.000.00-148338.13%
CHGG210416C000400002021-01-26 10:11AM EST40.0061.9054.2059.000.00-33294.14%
CHGG210416C000450002021-01-13 11:15AM EST45.0053.7066.2071.000.00-112546.26%
CHGG210416C000500002021-02-24 1:12PM EST50.0049.110.000.000.00-100.00%
CHGG210416C000550002021-02-25 11:44AM EST55.0039.000.000.000.00-100.00%
CHGG210416C000600002021-02-16 9:31AM EST60.0055.000.000.000.00-100.00%
CHGG210416C000650002021-02-24 12:44PM EST65.0035.110.000.000.00-400.00%
CHGG210416C000700002021-02-23 9:39AM EST70.0018.600.000.000.00-400.00%
CHGG210416C000750002021-02-24 11:12AM EST75.0016.400.000.000.00-4200.00%
CHGG210416C000800002021-03-03 3:31PM EST80.0012.110.000.000.00-300.00%
CHGG210416C000850002021-03-03 2:04PM EST85.009.350.000.000.00-3000.00%
CHGG210416C000900002021-03-03 3:26PM EST90.006.100.000.000.00-14600.39%
CHGG210416C000950002021-03-03 3:59PM EST95.004.270.000.000.00-10503.13%
CHGG210416C001000002021-03-03 3:38PM EST100.002.750.000.000.00-23806.25%
CHGG210416C001050002021-03-03 3:37PM EST105.001.650.000.000.00-96012.50%
CHGG210416C001100002021-03-03 3:58PM EST110.001.200.000.000.00-61012.50%
CHGG210416C001150002021-03-03 10:55AM EST115.000.650.000.000.00-77012.50%
CHGG210416C001200002021-03-03 2:05PM EST120.000.300.000.000.00-41025.00%
CHGG210416C001250002021-03-03 3:37PM EST125.000.340.000.000.00-22025.00%
CHGG210416C001300002021-03-03 3:38PM EST130.000.350.000.000.00-7025.00%
CHGG210416C001350002021-03-03 3:38PM EST135.000.350.000.000.00-7025.00%
CHGG210416C001400002021-03-03 3:38PM EST140.000.120.000.000.00-18025.00%
CHGG210416C001450002021-02-25 2:23PM EST145.000.150.000.000.00-3025.00%
CHGG210416C001500002021-02-25 12:28PM EST150.000.100.000.000.00-14025.00%
CHGG210416C001550002021-02-24 12:35PM EST155.000.150.000.000.00-10025.00%
CHGG210416C001600002021-02-25 3:44PM EST160.000.100.000.000.00-5025.00%
CHGG210416C001650002021-02-22 3:47PM EST165.000.150.000.000.00-1025.00%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHGG210416P000350002020-12-16 1:59PM EST35.000.150.000.150.00-55116.41%
CHGG210416P000400002021-02-08 1:08PM EST40.000.100.000.000.00-2050.00%
CHGG210416P000450002021-02-23 12:57PM EST45.000.030.000.000.00-1050.00%
CHGG210416P000500002021-02-08 1:08PM EST50.000.150.000.000.00-7025.00%
CHGG210416P000550002021-02-11 10:25AM EST55.000.100.000.000.00-1025.00%
CHGG210416P000600002021-03-03 2:44PM EST60.000.280.000.000.00-1025.00%
CHGG210416P000650002021-03-03 2:44PM EST65.000.480.000.000.00-26025.00%
CHGG210416P000700002021-03-03 3:49PM EST70.000.850.000.000.00-484012.50%
CHGG210416P000750002021-03-03 2:04PM EST75.001.650.000.000.00-62012.50%
CHGG210416P000800002021-03-03 2:04PM EST80.002.600.000.000.00-94606.25%
CHGG210416P000850002021-03-03 2:58PM EST85.004.390.000.000.00-5203.13%
CHGG210416P000900002021-03-03 3:57PM EST90.006.510.000.000.00-15800.00%
CHGG210416P000950002021-03-03 3:27PM EST95.009.860.000.000.00-5300.00%
CHGG210416P001000002021-03-03 2:30PM EST100.0012.840.000.000.00-600.00%
CHGG210416P001050002021-03-02 2:29PM EST105.0010.500.000.000.00-1200.00%
CHGG210416P001100002021-02-25 3:35PM EST110.0017.110.000.000.00-100.00%
CHGG210416P001150002021-02-23 12:47PM EST115.0023.700.000.000.00-500.00%
CHGG210416P001200002021-02-24 9:42AM EST120.0024.500.000.000.00-1000.00%
CHGG210416P001250002021-02-26 3:00PM EST125.0028.700.000.000.00-200.00%
CHGG210416P001300002021-02-11 9:36AM EST130.0027.3029.9032.400.00--10.00%
CHGG210416P001350002021-02-18 10:16AM EST135.0033.400.000.000.00-300.00%
CHGG210416P001400002021-02-16 9:47AM EST140.0027.800.000.000.00--00.00%
CHGG210416P001450002021-02-24 9:37AM EST145.0048.200.000.000.00-900.00%