Deutsche Märkte geschlossen

Chegg, Inc. (CHGG)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
87,55-1,04 (-1,17%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHGG210319C000550002021-01-28 9:45AM EST55.0039.9039.7043.300.00--1416.46%
CHGG210319C000600002021-02-19 12:40PM EST60.0048.7026.0028.900.00-10169.87%
CHGG210319C000650002021-02-26 10:13AM EST65.0020.4921.2023.40-7.81-27.60%18124.12%
CHGG210319C000700002021-03-02 12:38PM EST70.0029.4017.4020.000.00-10109.67%
CHGG210319C000750002021-03-03 12:50PM EST75.0010.2012.9013.80-3.50-25.55%22075.10%
CHGG210319C000800002021-03-04 10:55AM EST80.007.608.509.30-2.19-22.37%3064.36%
CHGG210319C000850002021-03-05 12:00PM EST85.005.105.005.40-0.40-7.27%5410358.37%
CHGG210319C000900002021-03-05 2:38PM EST90.002.242.602.85-0.66-22.76%7514657.28%
CHGG210319C000950002021-03-05 3:20PM EST95.001.161.101.35-0.31-21.09%3639756.20%
CHGG210319C001000002021-03-05 2:56PM EST100.000.400.400.55-0.20-33.33%534,99855.47%
CHGG210319C001050002021-03-05 3:18PM EST105.000.200.050.300.00-2061455.86%
CHGG210319C001100002021-03-05 3:27PM EST110.000.050.050.10-0.10-66.67%1084658.40%
CHGG210319C001150002021-03-05 11:44AM EST115.000.050.050.200.00-9073.05%
CHGG210319C001200002021-03-05 2:56PM EST120.000.050.000.05+0.04+400.00%41,08066.41%
CHGG210319C001250002021-03-04 1:54PM EST125.000.050.000.200.00-1324288.09%
CHGG210319C001300002021-03-04 10:38AM EST130.000.100.000.05+0.09+900.00%1556981.25%
CHGG210319C001350002021-03-03 2:37PM EST135.000.030.000.050.00-210187.50%
CHGG210319C001400002021-03-01 12:37PM EST140.000.050.000.050.00-1093.75%
CHGG210319C001450002021-03-04 10:21AM EST145.000.160.000.050.00-121100.00%
CHGG210319C001500002021-02-19 9:30AM EST150.000.150.000.200.00-159124.41%
CHGG210319C001550002021-02-19 11:48AM EST155.000.100.000.100.00-1027120.31%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CHGG210319P000550002021-02-17 1:46PM EST55.000.100.000.250.00-3070121.48%
CHGG210319P000600002021-02-09 9:31AM EST60.000.250.000.350.00-110107.23%
CHGG210319P000650002021-03-04 9:30AM EST65.000.110.000.35-0.04-26.67%12787.50%
CHGG210319P000700002021-03-05 2:51PM EST70.000.250.050.30+0.05+25.00%149068.75%
CHGG210319P000750002021-03-05 3:19PM EST75.000.510.500.60+0.12+30.77%1,260067.09%
CHGG210319P000800002021-03-05 12:49PM EST80.001.671.051.30+0.69+70.41%6064260.64%
CHGG210319P000850002021-03-05 3:50PM EST85.002.702.352.65+0.38+16.38%548055.96%
CHGG210319P000900002021-03-05 3:50PM EST90.004.954.805.30+0.25+5.32%50055.32%
CHGG210319P000950002021-03-05 12:21PM EST95.0011.268.208.90+2.26+25.11%1971453.71%
CHGG210319P001000002021-03-05 3:00PM EST100.0012.8012.4013.10-0.20-1.54%19060.69%
CHGG210319P001050002021-03-05 3:04PM EST105.0018.8516.3019.40+1.28+7.29%377366.70%
CHGG210319P001100002021-03-05 2:37PM EST110.0023.9921.9023.90+1.23+5.40%115181.20%
CHGG210319P001150002021-03-01 1:46PM EST115.0016.1026.5029.200.00-39690.53%
CHGG210319P001200002021-02-19 1:40PM EST120.0013.2531.2034.000.00-41984.77%
CHGG210319P001250002021-02-18 3:24PM EST125.0020.0036.1039.200.00-1098.05%
CHGG210319P001300002021-02-19 1:39PM EST130.0021.7040.9044.200.00-11096.09%
CHGG210319P001450002021-01-28 9:56AM EST145.0049.5046.4050.900.00--20.00%