Deutsche Märkte geschlossen

Chegg, Inc. (CHGG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
87,55-1,04 (-1,17%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHGG220121C000150002020-10-30 1:03PM EST15.0058.700.000.000.00-100.00%
CHGG220121C000200002020-08-03 2:36PM EST20.0066.7058.1060.100.00-100.00%
CHGG220121C000225002020-07-09 3:59PM EST22.5013.600.000.000.00--50.00%
CHGG220121C000250002020-08-11 9:34AM EST25.0053.2041.2042.800.00-170.00%
CHGG220121C000300002020-11-09 12:04PM EST30.0041.800.000.000.00-5000.00%
CHGG220121C000350002020-11-02 9:31AM EST35.0041.400.000.000.00-100.00%
CHGG220121C000400002020-10-26 2:28PM EST40.0049.100.000.000.00-400.00%
CHGG220121C000450002020-11-10 12:07PM EST45.0026.500.000.000.00-600.00%
CHGG220121C000500002020-11-10 10:46AM EST50.0023.000.000.000.00-200.00%
CHGG220121C000550002020-11-06 3:11PM EST55.0022.860.000.000.00-1000.00%
CHGG220121C000600002020-11-10 10:45AM EST60.0017.700.000.000.00-800.00%
CHGG220121C000650002020-11-10 1:11PM EST65.0015.200.000.000.00-700.00%
CHGG220121C000700002020-11-10 2:36PM EST70.0012.600.000.000.00-3300.00%
CHGG220121C000750002020-11-10 9:39AM EST75.0011.210.000.000.00-200.00%
CHGG220121C000800002020-11-10 3:02PM EST80.009.300.000.000.00-2700.00%
CHGG220121C000850002020-11-10 3:37PM EST85.008.080.000.000.00-3200.00%
CHGG220121C000900002020-11-09 1:43PM EST90.007.400.000.000.00-700.78%
CHGG220121C000950002020-11-10 2:02PM EST95.005.990.000.000.00-1001.56%
CHGG220121C001000002020-11-10 1:09PM EST100.005.400.000.000.00-2303.13%
CHGG220121C001050002020-10-30 9:36AM EST105.005.580.000.000.00-103.13%
CHGG220121C001100002020-11-09 11:33AM EST110.003.900.000.000.00-2006.25%
CHGG220121C001150002020-11-10 11:35AM EST115.003.500.000.000.00-406.25%
CHGG220121C001200002020-11-05 11:47AM EST120.003.700.000.000.00-3806.25%
CHGG220121C001250002020-11-10 10:52AM EST125.002.450.000.000.00-1906.25%
CHGG220121C001300002020-11-09 12:29PM EST130.002.400.000.000.00-106.25%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHGG220121P000150002020-10-30 1:53PM EST15.000.250.000.000.00-1050.00%
CHGG220121P000175002020-10-30 1:53PM EST17.500.300.000.000.00-1025.00%
CHGG220121P000200002020-11-09 10:25AM EST20.000.150.000.000.00-1025.00%
CHGG220121P000225002020-10-27 9:25AM EST22.500.320.000.000.00-6025.00%
CHGG220121P000250002020-10-27 8:31AM EST25.000.450.000.000.00-1025.00%
CHGG220121P000300002020-10-27 9:25AM EST30.000.880.000.000.00-4025.00%
CHGG220121P000350002020-11-05 2:46PM EST35.001.150.000.000.00-4025.00%
CHGG220121P000400002020-11-10 12:29PM EST40.002.900.000.000.00-7012.50%
CHGG220121P000450002020-11-10 10:27AM EST45.004.500.000.000.00-158012.50%
CHGG220121P000500002020-10-27 2:33PM EST50.004.600.000.000.00-2012.50%
CHGG220121P000550002020-11-10 10:27AM EST55.008.500.000.000.00-158012.50%
CHGG220121P000600002020-11-09 1:08PM EST60.0010.500.000.000.00-306.25%
CHGG220121P000650002020-11-10 10:32AM EST65.0012.860.000.000.00-206.25%
CHGG220121P000700002020-11-05 9:31AM EST70.0012.000.000.000.00-106.25%
CHGG220121P000750002020-11-03 11:45AM EST75.0017.000.000.000.00-203.13%
CHGG220121P000800002020-11-03 10:06AM EST80.0019.950.000.000.00-103.13%
CHGG220121P000850002020-11-04 3:38PM EST85.0021.500.000.000.00-100.78%
CHGG220121P000900002020-10-21 11:06AM EST90.0021.510.000.000.00-500.00%
CHGG220121P000950002020-08-23 11:12PM EST95.0029.830.000.000.00--00.00%
CHGG220121P001000002020-08-25 2:08PM EST100.0034.8038.3039.600.00-118095.44%
CHGG220121P001100002020-09-01 1:12PM EST110.0042.1342.7043.500.00-1285.33%
CHGG220121P001150002020-10-28 9:42AM EST115.0045.400.000.000.00--00.00%
CHGG220121P001250002020-10-19 3:16PM EST125.0048.210.000.000.00---0.00%