Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.873,68 +918,86 (+1,56%)
Chegg, Inc. (CHGG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240621C00001000 | 2023-11-02 10:19AM EDT | 1.00 | 6.81 | 8.20 | 10.10 | 0.00 | - | 8 | 4 | 0.00% |
| CHGG240621C00003000 | 2024-02-06 10:50AM EDT | 3.00 | 6.78 | 5.10 | 5.50 | 0.00 | - | 4 | 11 | 419.53% |
| CHGG240621C00005000 | 2024-04-12 11:06AM EDT | 5.00 | 2.47 | 1.15 | 3.50 | 0.00 | - | 25 | 218 | 99.61% |
| CHGG240621C00006000 | 2024-04-26 10:45AM EDT | 6.00 | 1.35 | 1.40 | 1.50 | +0.15 | +12.50% | 2 | 13 | 77.34% |
| CHGG240621C00007000 | 2024-04-26 2:03PM EDT | 7.00 | 0.80 | 0.75 | 0.85 | +0.16 | +25.00% | 15 | 333 | 68.75% |
| CHGG240621C00008000 | 2024-04-26 10:54AM EDT | 8.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 36 | 1,988 | 65.82% |
| CHGG240621C00009000 | 2024-04-26 10:13AM EDT | 9.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 1 | 222 | 63.48% |
| CHGG240621C00010000 | 2024-04-25 9:59AM EDT | 10.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 16 | 444 | 67.77% |
| CHGG240621C00011000 | 2024-04-22 1:31PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 218 | 68.75% |
| CHGG240621C00012000 | 2024-04-04 11:05AM EDT | 12.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 710 | 96.48% |
| CHGG240621C00013000 | 2024-03-06 3:59PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 50.00% |
| CHGG240621C00014000 | 2024-04-04 11:00AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 192 | 154.69% |
| CHGG240621C00015000 | 2024-04-12 10:02AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 512 | 92.19% |
| CHGG240621C00017000 | 2024-02-07 3:52PM EDT | 17.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 1,393 | 180.27% |
| CHGG240621C00020000 | 2024-02-29 3:56PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2,351 | 142.19% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240621P00004000 | 2023-08-25 12:58PM EDT | 4.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 10 | 137.50% |
| CHGG240621P00005000 | 2024-04-26 3:37PM EDT | 5.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 28 | 98 | 81.25% |
| CHGG240621P00006000 | 2024-04-24 3:50PM EDT | 6.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 26 | 106 | 68.36% |
| CHGG240621P00007000 | 2024-04-26 3:53PM EDT | 7.00 | 0.62 | 0.60 | 0.70 | -0.26 | -29.55% | 12 | 5,086 | 64.26% |
| CHGG240621P00008000 | 2024-04-23 2:42PM EDT | 8.00 | 1.45 | 1.20 | 1.30 | 0.00 | - | 2 | 306 | 61.13% |
| CHGG240621P00009000 | 2024-04-26 11:56AM EDT | 9.00 | 2.15 | 2.00 | 2.10 | -0.02 | -0.92% | 8 | 242 | 60.16% |
| CHGG240621P00010000 | 2024-03-28 11:42AM EDT | 10.00 | 2.51 | 1.90 | 3.70 | 0.00 | - | 1 | 372 | 147.66% |
| CHGG240621P00011000 | 2024-04-05 9:30AM EDT | 11.00 | 3.90 | 3.80 | 5.10 | 0.00 | - | 1 | 328 | 139.06% |
| CHGG240621P00012000 | 2024-02-22 1:39PM EDT | 12.00 | 3.30 | 4.10 | 4.30 | 0.00 | - | 1 | 320 | 0.00% |
| CHGG240621P00013000 | 2023-12-21 11:32AM EDT | 13.00 | 2.85 | 3.60 | 3.80 | 0.00 | - | - | 78 | 0.00% |
| CHGG240621P00015000 | 2023-07-19 3:13PM EDT | 15.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 1 | 2 | 0.00% |
| CHGG240621P00017000 | 2023-08-17 10:48AM EDT | 17.00 | 6.80 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG240621P00020000 | 2023-08-29 11:42AM EDT | 20.00 | 10.10 | 11.00 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
