Deutsche Märkte öffnen in 1 Stunde 29 Minute
Nikkei 225
28.930,11-628,99(-2,13%)Dow Jones 30
31.270,09-121,43(-0,39%)BTC-EUR
41.224,77+18,62(+0,05%)
Chegg, Inc. (CHGG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
89,67-7,92 (-8,12%)
Börsenschluss: 4:00PM EST
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG210416C00035000 | 2021-01-28 10:09AM EST | 35.00 | 60.00 | 59.60 | 64.00 | 0.00 | - | 14 | 8 | 338.13% |
| CHGG210416C00040000 | 2021-01-26 10:11AM EST | 40.00 | 61.90 | 54.20 | 59.00 | 0.00 | - | 3 | 3 | 294.14% |
| CHGG210416C00045000 | 2021-01-13 11:15AM EST | 45.00 | 53.70 | 66.20 | 71.00 | 0.00 | - | 1 | 12 | 546.26% |
| CHGG210416C00050000 | 2021-02-24 1:12PM EST | 50.00 | 49.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG210416C00055000 | 2021-02-25 11:44AM EST | 55.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG210416C00060000 | 2021-02-16 9:31AM EST | 60.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG210416C00065000 | 2021-02-24 12:44PM EST | 65.00 | 35.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHGG210416C00070000 | 2021-02-23 9:39AM EST | 70.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHGG210416C00075000 | 2021-02-24 11:12AM EST | 75.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CHGG210416C00080000 | 2021-03-03 3:31PM EST | 80.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHGG210416C00085000 | 2021-03-03 2:04PM EST | 85.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CHGG210416C00090000 | 2021-03-03 3:26PM EST | 90.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.39% |
| CHGG210416C00095000 | 2021-03-03 3:59PM EST | 95.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| CHGG210416C00100000 | 2021-03-03 3:38PM EST | 100.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 6.25% |
| CHGG210416C00105000 | 2021-03-03 3:37PM EST | 105.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| CHGG210416C00110000 | 2021-03-03 3:58PM EST | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| CHGG210416C00115000 | 2021-03-03 10:55AM EST | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| CHGG210416C00120000 | 2021-03-03 2:05PM EST | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| CHGG210416C00125000 | 2021-03-03 3:37PM EST | 125.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CHGG210416C00130000 | 2021-03-03 3:38PM EST | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CHGG210416C00135000 | 2021-03-03 3:38PM EST | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CHGG210416C00140000 | 2021-03-03 3:38PM EST | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CHGG210416C00145000 | 2021-02-25 2:23PM EST | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CHGG210416C00150000 | 2021-02-25 12:28PM EST | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CHGG210416C00155000 | 2021-02-24 12:35PM EST | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CHGG210416C00160000 | 2021-02-25 3:44PM EST | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CHGG210416C00165000 | 2021-02-22 3:47PM EST | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG210416P00035000 | 2020-12-16 1:59PM EST | 35.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 116.41% |
| CHGG210416P00040000 | 2021-02-08 1:08PM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CHGG210416P00045000 | 2021-02-23 12:57PM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHGG210416P00050000 | 2021-02-08 1:08PM EST | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CHGG210416P00055000 | 2021-02-11 10:25AM EST | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHGG210416P00060000 | 2021-03-03 2:44PM EST | 60.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHGG210416P00065000 | 2021-03-03 2:44PM EST | 65.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CHGG210416P00070000 | 2021-03-03 3:49PM EST | 70.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 12.50% |
| CHGG210416P00075000 | 2021-03-03 2:04PM EST | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| CHGG210416P00080000 | 2021-03-03 2:04PM EST | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 6.25% |
| CHGG210416P00085000 | 2021-03-03 2:58PM EST | 85.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| CHGG210416P00090000 | 2021-03-03 3:57PM EST | 90.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| CHGG210416P00095000 | 2021-03-03 3:27PM EST | 95.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CHGG210416P00100000 | 2021-03-03 2:30PM EST | 100.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHGG210416P00105000 | 2021-03-02 2:29PM EST | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CHGG210416P00110000 | 2021-02-25 3:35PM EST | 110.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG210416P00115000 | 2021-02-23 12:47PM EST | 115.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHGG210416P00120000 | 2021-02-24 9:42AM EST | 120.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHGG210416P00125000 | 2021-02-26 3:00PM EST | 125.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHGG210416P00130000 | 2021-02-11 9:36AM EST | 130.00 | 27.30 | 29.90 | 32.40 | 0.00 | - | - | 1 | 0.00% |
| CHGG210416P00135000 | 2021-02-18 10:16AM EST | 135.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CHGG210416P00140000 | 2021-02-16 9:47AM EST | 140.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHGG210416P00145000 | 2021-02-24 9:37AM EST | 145.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
