Deutsche Märkte geschlossen
DAX
13.920,69-135,65(-0,97%)Euro Stoxx 50
3.669,54-35,31(-0,95%)Dow Jones 30
31.496,30+572,16(+1,85%)
Chegg, Inc. (CHGG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
87,55-1,04 (-1,17%)
Börsenschluss: 4:00PM EST
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG220121C00015000 | 2020-10-30 1:03PM EST | 15.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG220121C00020000 | 2020-08-03 2:36PM EST | 20.00 | 66.70 | 58.10 | 60.10 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG220121C00022500 | 2020-07-09 3:59PM EST | 22.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CHGG220121C00025000 | 2020-08-11 9:34AM EST | 25.00 | 53.20 | 41.20 | 42.80 | 0.00 | - | 1 | 7 | 0.00% |
| CHGG220121C00030000 | 2020-11-09 12:04PM EST | 30.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CHGG220121C00035000 | 2020-11-02 9:31AM EST | 35.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG220121C00040000 | 2020-10-26 2:28PM EST | 40.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CHGG220121C00045000 | 2020-11-10 12:07PM EST | 45.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CHGG220121C00050000 | 2020-11-10 10:46AM EST | 50.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHGG220121C00055000 | 2020-11-06 3:11PM EST | 55.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CHGG220121C00060000 | 2020-11-10 10:45AM EST | 60.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CHGG220121C00065000 | 2020-11-10 1:11PM EST | 65.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CHGG220121C00070000 | 2020-11-10 2:36PM EST | 70.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CHGG220121C00075000 | 2020-11-10 9:39AM EST | 75.00 | 11.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CHGG220121C00080000 | 2020-11-10 3:02PM EST | 80.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CHGG220121C00085000 | 2020-11-10 3:37PM EST | 85.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CHGG220121C00090000 | 2020-11-09 1:43PM EST | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| CHGG220121C00095000 | 2020-11-10 2:02PM EST | 95.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CHGG220121C00100000 | 2020-11-10 1:09PM EST | 100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CHGG220121C00105000 | 2020-10-30 9:36AM EST | 105.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHGG220121C00110000 | 2020-11-09 11:33AM EST | 110.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CHGG220121C00115000 | 2020-11-10 11:35AM EST | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CHGG220121C00120000 | 2020-11-05 11:47AM EST | 120.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CHGG220121C00125000 | 2020-11-10 10:52AM EST | 125.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CHGG220121C00130000 | 2020-11-09 12:29PM EST | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG220121P00015000 | 2020-10-30 1:53PM EST | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CHGG220121P00017500 | 2020-10-30 1:53PM EST | 17.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHGG220121P00020000 | 2020-11-09 10:25AM EST | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHGG220121P00022500 | 2020-10-27 9:25AM EST | 22.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CHGG220121P00025000 | 2020-10-27 8:31AM EST | 25.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CHGG220121P00030000 | 2020-10-27 9:25AM EST | 30.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHGG220121P00035000 | 2020-11-05 2:46PM EST | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CHGG220121P00040000 | 2020-11-10 12:29PM EST | 40.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CHGG220121P00045000 | 2020-11-10 10:27AM EST | 45.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| CHGG220121P00050000 | 2020-10-27 2:33PM EST | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CHGG220121P00055000 | 2020-11-10 10:27AM EST | 55.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| CHGG220121P00060000 | 2020-11-09 1:08PM EST | 60.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CHGG220121P00065000 | 2020-11-10 10:32AM EST | 65.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CHGG220121P00070000 | 2020-11-05 9:31AM EST | 70.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CHGG220121P00075000 | 2020-11-03 11:45AM EST | 75.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CHGG220121P00080000 | 2020-11-03 10:06AM EST | 80.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CHGG220121P00085000 | 2020-11-04 3:38PM EST | 85.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CHGG220121P00090000 | 2020-10-21 11:06AM EST | 90.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CHGG220121P00095000 | 2020-08-23 11:12PM EST | 95.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHGG220121P00100000 | 2020-08-25 2:08PM EST | 100.00 | 34.80 | 38.30 | 39.60 | 0.00 | - | 1 | 180 | 95.44% |
| CHGG220121P00110000 | 2020-09-01 1:12PM EST | 110.00 | 42.13 | 42.70 | 43.50 | 0.00 | - | 1 | 2 | 85.33% |
| CHGG220121P00115000 | 2020-10-28 9:42AM EST | 115.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CHGG220121P00125000 | 2020-10-19 3:16PM EST | 125.00 | 48.21 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
