Deutsche Märkte öffnen in 5 Stunden 46 Minuten
Nikkei 225
31.759,88 0,00 (0,00%) Dow Jones 30
33.433,35 -74,15 (-0,22%) Bitcoin EUR
26.281,80 -423,61 (-1,59%) CMC Crypto 200
588,62 -14,92 (-2,47%) Nasdaq Compositive
13.307,77 +88,45 (+0,67%) S&P 500
4.288,39 +0,34 (+0,01%)
Chegg, Inc. (CHGG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG231020C00001000 | 2023-05-02 9:50AM EDT | 1.00 | 8.30 | 7.90 | 8.10 | 0.00 | - | 8 | 4 | 839.06% |
| CHGG231020C00004000 | 2023-05-19 10:57AM EDT | 4.00 | 5.50 | 5.80 | 6.30 | 0.00 | - | 2 | 0 | 626.56% |
| CHGG231020C00005000 | 2023-09-27 12:09PM EDT | 5.00 | 3.70 | 3.70 | 3.90 | 0.00 | - | 1 | 10 | 155.47% |
| CHGG231020C00006000 | 2023-07-19 10:25AM EDT | 6.00 | 4.03 | 4.00 | 4.20 | 0.00 | - | 3 | 22 | 397.66% |
| CHGG231020C00007500 | 2023-10-02 12:10PM EDT | 7.50 | 1.25 | 1.25 | 1.35 | -0.20 | -13.79% | 19 | 106 | 55.47% |
| CHGG231020C00009000 | 2023-10-02 2:28PM EDT | 9.00 | 0.28 | 0.25 | 0.30 | -0.07 | -20.00% | 38 | 622 | 52.54% |
| CHGG231020C00010000 | 2023-10-02 11:07AM EDT | 10.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 71 | 4,967 | 53.91% |
| CHGG231020C00011000 | 2023-10-02 3:52PM EDT | 11.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 3,632 | 60.94% |
| CHGG231020C00012500 | 2023-09-26 12:01PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 4,940 | 86.72% |
| CHGG231020C00014000 | 2023-09-18 10:16AM EDT | 14.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 1,505 | 121.88% |
| CHGG231020C00015000 | 2023-09-25 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 798 | 120.31% |
| CHGG231020C00016000 | 2023-08-10 1:39PM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 340 | 210.16% |
| CHGG231020C00017500 | 2023-08-09 2:00PM EDT | 17.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 155 | 257.03% |
| CHGG231020C00019000 | 2023-08-08 9:41AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| CHGG231020C00020000 | 2023-09-08 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 845 | 170.31% |
| CHGG231020C00022500 | 2023-08-23 1:21PM EDT | 22.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 94 | 312.89% |
| CHGG231020C00025000 | 2023-06-29 9:30AM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 335.16% |
| CHGG231020C00030000 | 2023-08-18 1:11PM EDT | 30.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 111 | 332.81% |
| CHGG231020C00035000 | 2023-05-11 9:50AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| CHGG231020C00040000 | 2023-03-09 10:30AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 426.56% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG231020P00001000 | 2023-05-04 9:38AM EDT | 1.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 487.50% |
| CHGG231020P00004000 | 2023-05-02 1:25PM EDT | 4.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 267.97% |
| CHGG231020P00005000 | 2023-09-26 10:55AM EDT | 5.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 4 | 3,590 | 170.31% |
| CHGG231020P00006000 | 2023-09-20 9:30AM EDT | 6.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 205.86% |
| CHGG231020P00007500 | 2023-10-02 11:07AM EDT | 7.50 | 0.05 | 0.05 | 0.10 | +0.04 | +400.00% | 2 | 882 | 62.50% |
| CHGG231020P00009000 | 2023-09-29 10:21AM EDT | 9.00 | 0.50 | 0.45 | 0.55 | +0.20 | +66.67% | 11 | 4,417 | 52.54% |
| CHGG231020P00010000 | 2023-09-29 2:55PM EDT | 10.00 | 1.30 | 1.25 | 1.35 | +0.10 | +8.33% | 1 | 1,564 | 59.38% |
| CHGG231020P00011000 | 2023-09-21 9:36AM EDT | 11.00 | 1.70 | 2.20 | 2.35 | 0.00 | - | 5 | 0 | 60.94% |
| CHGG231020P00012500 | 2023-09-29 10:51AM EDT | 12.50 | 3.48 | 3.70 | 3.90 | 0.00 | - | 1 | 309 | 98.44% |
| CHGG231020P00014000 | 2023-08-16 1:10PM EDT | 14.00 | 4.40 | 4.00 | 4.40 | 0.00 | - | 1 | 1 | 0.00% |
| CHGG231020P00015000 | 2023-08-02 1:54PM EDT | 15.00 | 5.20 | 4.20 | 4.50 | 0.00 | - | 1 | 2 | 0.00% |
| CHGG231020P00016000 | 2023-09-07 3:03PM EDT | 16.00 | 5.80 | 7.10 | 7.30 | 0.00 | - | - | 0 | 148.44% |
| CHGG231020P00017500 | 2023-05-11 9:41AM EDT | 17.50 | 7.80 | 6.90 | 7.20 | 0.00 | - | 2 | 31 | 0.00% |
| CHGG231020P00020000 | 2023-05-24 3:27PM EDT | 20.00 | 10.40 | 11.00 | 11.20 | 0.00 | - | 260 | 0 | 0.00% |
| CHGG231020P00022500 | 2023-07-13 10:28AM EDT | 22.50 | 13.11 | 12.10 | 12.40 | 0.00 | - | 3 | 0 | 0.00% |
| CHGG231020P00025000 | 2023-04-06 9:59AM EDT | 25.00 | 8.90 | 14.70 | 15.10 | 0.00 | - | 5 | 11 | 0.00% |
| CHGG231020P00035000 | 2023-02-06 11:05AM EDT | 35.00 | 14.20 | 18.10 | 18.40 | 0.00 | - | 1 | 0 | 0.00% |
