Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.216,82 -360,76 (-0,67%)
Chegg, Inc. (CHGG)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG260116C00001000 | 2024-08-28 1:08PM EDT | 1.00 | 1.55 | 0.65 | 2.65 | 0.00 | - | 1 | 2,044 | 155.08% |
| CHGG260116C00002000 | 2024-08-28 9:48AM EDT | 2.00 | 0.94 | 0.85 | 1.00 | -0.04 | -4.08% | 1 | 240 | 90.63% |
| CHGG260116C00003000 | 2024-08-28 11:08AM EDT | 3.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 1 | 292 | 93.75% |
| CHGG260116C00004000 | 2024-08-28 2:23PM EDT | 4.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 100 | 761 | 84.96% |
| CHGG260116C00005000 | 2024-08-30 3:53PM EDT | 5.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 60 | 703 | 85.94% |
| CHGG260116C00008000 | 2024-08-20 11:26AM EDT | 8.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 10 | 252 | 89.06% |
| CHGG260116C00010000 | 2024-08-20 1:22PM EDT | 10.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 10 | 770 | 90.63% |
| CHGG260116C00012000 | 2024-08-06 3:31PM EDT | 12.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 11 | 215 | 88.67% |
| CHGG260116C00015000 | 2024-08-06 11:18AM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 884 | 96.09% |
| CHGG260116C00017000 | 2024-08-13 3:55PM EDT | 17.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 74 | 94.92% |
| CHGG260116C00020000 | 2024-08-29 9:57AM EDT | 20.00 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 1 | 1,737 | 99.80% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG260116P00001000 | 2024-08-19 11:06AM EDT | 1.00 | 0.23 | 0.15 | 0.25 | 0.00 | - | 1 | 26 | 91.02% |
| CHGG260116P00002000 | 2024-08-27 1:10PM EDT | 2.00 | 0.69 | 0.65 | 0.75 | 0.00 | - | 5 | 155 | 83.01% |
| CHGG260116P00003000 | 2024-08-19 11:20AM EDT | 3.00 | 1.35 | 1.30 | 1.45 | 0.00 | - | 4 | 324 | 77.15% |
| CHGG260116P00004000 | 2024-08-26 1:45PM EDT | 4.00 | 2.10 | 2.10 | 2.20 | 0.00 | - | 10 | 3,176 | 70.90% |
| CHGG260116P00005000 | 2024-08-27 11:42AM EDT | 5.00 | 3.00 | 2.95 | 3.10 | 0.00 | - | 4 | 568 | 67.58% |
| CHGG260116P00008000 | 2024-08-12 9:34AM EDT | 8.00 | 5.92 | 5.80 | 5.90 | 0.00 | - | 1 | 340 | 50.00% |
| CHGG260116P00010000 | 2024-05-30 2:45PM EDT | 10.00 | 6.29 | 5.90 | 9.50 | 0.00 | - | 5 | 536 | 267.58% |
| CHGG260116P00012000 | 2024-06-07 12:12PM EDT | 12.00 | 8.30 | 7.90 | 11.50 | 0.00 | - | 3 | 4 | 273.83% |
| CHGG260116P00015000 | 2024-04-02 2:57PM EDT | 15.00 | 8.10 | 8.60 | 9.90 | 0.00 | - | 10 | 0 | 0.00% |
| CHGG260116P00017000 | 2023-10-23 11:21AM EDT | 17.00 | 8.92 | 7.40 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| CHGG260116P00020000 | 2024-03-19 1:45PM EDT | 20.00 | 13.40 | 10.50 | 15.50 | 0.00 | - | 9 | 3 | 0.00% |
