CHGG - Chegg, Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG200717C00015000 | 2020-07-01 1:09PM EDT | 15.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CHGG200717C00020000 | 2020-06-30 9:45AM EDT | 20.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CHGG200717C00022500 | 2020-06-22 6:48PM EDT | 22.50 | 36.70 | 43.90 | 44.50 | 0.00 | - | 4 | 0 | 0.00% |
| CHGG200717C00025000 | 2020-06-30 9:48AM EDT | 25.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CHGG200717C00030000 | 2020-06-22 6:48PM EDT | 30.00 | 32.20 | 36.20 | 37.10 | 0.00 | - | 22 | 0 | 0.00% |
| CHGG200717C00035000 | 2020-06-29 2:49PM EDT | 35.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| CHGG200717C00040000 | 2020-07-06 1:43PM EDT | 40.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 400 | 0.00% |
| CHGG200717C00045000 | 2020-06-30 9:53AM EDT | 45.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 0.00% |
| CHGG200717C00050000 | 2020-07-06 2:25PM EDT | 50.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 0.00% |
| CHGG200717C00055000 | 2020-07-07 3:50PM EDT | 55.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 17 | 289 | 0.00% |
| CHGG200717C00060000 | 2020-07-07 3:55PM EDT | 60.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 77 | 1,545 | 0.00% |
| CHGG200717C00065000 | 2020-07-07 3:55PM EDT | 65.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 257 | 3,123 | 0.00% |
| CHGG200717C00070000 | 2020-07-07 3:59PM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 674 | 2,927 | 0.00% |
| CHGG200717C00075000 | 2020-07-07 3:57PM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 820 | 4,030 | 6.25% |
| CHGG200717C00080000 | 2020-07-07 3:52PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,066 | 4,642 | 12.50% |
| CHGG200717C00085000 | 2020-07-07 3:42PM EDT | 85.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 128 | 747 | 25.00% |
| CHGG200717C00090000 | 2020-07-07 3:23PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 30 | 330 | 25.00% |
| CHGG200717C00095000 | 2020-07-07 3:08PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 725 | 50.00% |
Putsfür17. Juli 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG200717P00015000 | 2020-06-22 6:48PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 387.50% |
| CHGG200717P00017500 | 2020-06-22 6:48PM EDT | 17.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 350.00% |
| CHGG200717P00020000 | 2020-06-22 6:48PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 104 | 317.19% |
| CHGG200717P00022500 | 2020-06-18 1:00PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| CHGG200717P00025000 | 2020-06-25 3:42PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 216 | 50.00% |
| CHGG200717P00030000 | 2020-07-06 9:34AM EDT | 30.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 2 | 1,587 | 203.13% |
| CHGG200717P00035000 | 2020-07-07 2:29PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 50.00% |
| CHGG200717P00040000 | 2020-07-07 12:14PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 703 | 50.00% |
| CHGG200717P00045000 | 2020-07-06 9:46AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 692 | 50.00% |
| CHGG200717P00050000 | 2020-07-07 3:58PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 495 | 50.00% |
| CHGG200717P00055000 | 2020-07-07 3:58PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 1,010 | 25.00% |
| CHGG200717P00060000 | 2020-07-07 3:52PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 77 | 1,089 | 25.00% |
| CHGG200717P00065000 | 2020-07-07 3:55PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 189 | 1,068 | 12.50% |
| CHGG200717P00070000 | 2020-07-07 3:59PM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 132 | 966 | 3.13% |
| CHGG200717P00075000 | 2020-07-07 3:45PM EDT | 75.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 53 | 91 | 0.00% |
| CHGG200717P00080000 | 2020-07-06 12:06PM EDT | 80.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| CHGG200717P00085000 | 2020-06-22 11:25AM EDT | 85.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG200717P00090000 | 2020-06-29 11:54AM EDT | 90.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
© 2020 Verizon Media. Alle Rechte vorbehalten.