Deutsche Märkte öffnen in 1 Stunde 34 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. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHGG210716C000350002021-01-12 3:51PM EST35.0062.600.000.000.00-480.00%
CHGG210716C000450002020-12-16 9:36AM EST45.0042.0056.5057.400.00-114198.14%
CHGG210716C000500002021-02-12 3:54PM EST50.0063.500.000.000.00-100.00%
CHGG210716C000550002021-02-23 9:48AM EST55.0045.500.000.000.00-100.00%
CHGG210716C000600002021-02-08 2:50PM EST60.0054.000.000.000.00-100.00%
CHGG210716C000650002021-01-11 1:12PM EST65.0037.7040.9041.800.00-25151.72%
CHGG210716C000700002021-02-23 11:23AM EST70.0032.780.000.000.00-100.00%
CHGG210716C000750002021-02-16 1:28PM EST75.0017.100.000.000.00-100.00%
CHGG210716C000800002021-02-26 12:52PM EST80.0016.700.000.000.00-2100.00%
CHGG210716C000850002021-02-26 12:43PM EST85.0019.300.000.000.00-100.00%
CHGG210716C000900002021-03-03 2:45PM EST90.0011.100.000.000.00-1200.20%
CHGG210716C000950002021-03-03 3:45PM EST95.009.400.000.000.00-903.13%
CHGG210716C001000002021-03-03 1:57PM EST100.007.750.000.000.00-1503.13%
CHGG210716C001050002021-03-03 3:49PM EST105.006.300.000.000.00-3806.25%
CHGG210716C001100002021-03-02 11:13AM EST110.004.630.000.000.00-806.25%
CHGG210716C001150002021-03-03 11:49AM EST115.003.800.000.000.00-506.25%
CHGG210716C001200002021-03-03 3:49PM EST120.003.260.000.000.00-11012.50%
CHGG210716C001250002021-03-03 1:23PM EST125.002.400.000.000.00-2012.50%
CHGG210716C001300002021-03-03 11:12AM EST130.001.770.000.000.00-6012.50%
CHGG210716C001350002021-03-03 1:20PM EST135.001.550.000.000.00-2012.50%
CHGG210716C001400002021-02-25 12:28PM EST140.002.000.000.000.00-1012.50%
CHGG210716C001450002021-02-25 12:54PM EST145.001.600.000.000.00-4012.50%
CHGG210716C001500002021-03-03 12:10PM EST150.000.800.000.000.00-6012.50%
CHGG210716C001550002021-02-25 11:02AM EST155.001.350.000.000.00-2025.00%
CHGG210716C001600002021-02-16 2:36PM EST160.003.300.000.000.00--025.00%
CHGG210716C001650002021-02-18 9:49AM EST165.001.800.000.000.00--025.00%
CHGG210716C001700002021-02-22 3:27PM EST170.001.500.000.000.00-2025.00%
Putsfür16. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHGG210716P000350002021-02-01 3:47PM EST35.000.100.000.650.00-5282.57%
CHGG210716P000400002021-01-27 12:23PM EST40.000.250.000.850.00-5975.44%
CHGG210716P000450002021-01-05 10:23AM EST45.000.650.200.550.00-1064.06%
CHGG210716P000500002021-01-29 10:45AM EST50.000.800.100.550.00-113853.91%
CHGG210716P000550002021-02-26 11:08AM EST55.000.700.000.000.00-15012.50%
CHGG210716P000600002021-02-25 1:11PM EST60.001.400.000.000.00-5012.50%
CHGG210716P000650002021-03-03 3:45PM EST65.002.420.000.000.00-47012.50%
CHGG210716P000700002021-03-02 10:29AM EST70.002.250.000.000.00-7012.50%
CHGG210716P000750002021-03-03 3:53PM EST75.005.000.000.000.00-9006.25%
CHGG210716P000800002021-03-03 12:39PM EST80.007.400.000.000.00-27403.13%
CHGG210716P000850002021-03-03 12:27PM EST85.009.200.000.000.00-10101.56%
CHGG210716P000900002021-02-25 1:07PM EST90.0011.700.000.000.00-6600.00%
CHGG210716P000950002021-03-02 2:21PM EST95.0015.160.000.000.00-100.00%
CHGG210716P001000002021-03-02 2:22PM EST100.0013.000.000.000.00-1000.00%
CHGG210716P001050002021-02-26 3:00PM EST105.0017.700.000.000.00-200.00%
CHGG210716P001100002021-02-22 12:24PM EST110.0017.260.000.000.00-100.00%
CHGG210716P001150002021-03-03 9:32AM EST115.0025.000.000.000.00-400.00%
CHGG210716P001200002021-02-25 1:02PM EST120.0031.900.000.000.00-100.00%
CHGG210716P001250002021-02-05 12:19PM EST125.0029.000.000.000.00-600.00%
CHGG210716P001300002021-02-09 10:51AM EST130.0033.600.000.000.00--00.00%
CHGG210716P001450002021-02-16 12:03AM EST145.0044.200.000.000.00--00.00%