Deutsche Märkte öffnen in 7 Stunden 41 Minuten
Nikkei 225
26.571,87 +140,32 (+0,53%) Dow Jones 30
29.134,99 -125,82 (-0,43%) BTC-EUR
19.963,46 -149,46 (-0,74%) CMC Crypto 200
436,57 -22,57 (-4,92%) Nasdaq Compositive
10.829,50 +26,58 (+0,25%) S&P 500
3.647,29 -7,75 (-0,21%)
Chegg, Inc. (CHGG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG221021C00005000 | 2022-07-28 1:07PM EDT | 5.00 | 15.86 | 14.20 | 14.70 | 0.00 | - | 10 | 5 | 0.00% |
| CHGG221021C00010000 | 2022-09-23 2:47PM EDT | 10.00 | 8.80 | 10.40 | 10.80 | 0.00 | - | 1 | 6 | 155.47% |
| CHGG221021C00012500 | 2022-08-25 1:19PM EDT | 12.50 | 7.60 | 6.40 | 6.60 | 0.00 | - | 1 | 20 | 0.00% |
| CHGG221021C00015000 | 2022-09-13 10:59AM EDT | 15.00 | 7.10 | 5.50 | 5.80 | 0.00 | - | 1 | 5 | 84.96% |
| CHGG221021C00017500 | 2022-09-27 12:01PM EDT | 17.50 | 3.40 | 3.30 | 3.50 | -0.28 | -7.61% | 3 | 79 | 71.48% |
| CHGG221021C00020000 | 2022-09-27 12:18PM EDT | 20.00 | 1.55 | 1.70 | 1.80 | -0.35 | -18.42% | 8 | 853 | 70.12% |
| CHGG221021C00022500 | 2022-09-27 3:37PM EDT | 22.50 | 0.67 | 0.65 | 0.70 | -0.14 | -17.28% | 173 | 611 | 65.14% |
| CHGG221021C00025000 | 2022-09-27 11:57AM EDT | 25.00 | 0.22 | 0.15 | 0.30 | -0.03 | -12.00% | 49 | 1,704 | 64.45% |
| CHGG221021C00030000 | 2022-09-27 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 1,711 | 67.97% |
| CHGG221021C00035000 | 2022-09-26 10:06AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 558 | 89.84% |
| CHGG221021C00040000 | 2022-09-26 9:30AM EDT | 40.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 376 | 146.09% |
| CHGG221021C00045000 | 2022-06-02 11:59AM EDT | 45.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 171 | 155.86% |
| CHGG221021C00050000 | 2022-08-23 9:45AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 154 | 137.50% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG221021P00005000 | 2022-09-14 12:27PM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 296.09% |
| CHGG221021P00007500 | 2022-08-05 11:56AM EDT | 7.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 350 | 395 | 287.89% |
| CHGG221021P00010000 | 2022-09-14 2:52PM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 34 | 140.63% |
| CHGG221021P00012500 | 2022-09-21 12:47PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 173 | 100.78% |
| CHGG221021P00015000 | 2022-09-27 11:09AM EDT | 15.00 | 0.08 | 0.05 | 0.15 | -0.06 | -42.86% | 136 | 389 | 78.52% |
| CHGG221021P00017500 | 2022-09-27 2:19PM EDT | 17.50 | 0.42 | 0.35 | 0.40 | +0.02 | +5.00% | 57 | 1,466 | 70.41% |
| CHGG221021P00020000 | 2022-09-27 2:41PM EDT | 20.00 | 1.17 | 1.10 | 1.20 | +0.03 | +2.63% | 23 | 1,248 | 65.82% |
| CHGG221021P00022500 | 2022-09-27 10:20AM EDT | 22.50 | 2.35 | 2.55 | 2.65 | -0.25 | -9.62% | 10 | 798 | 61.72% |
| CHGG221021P00025000 | 2022-09-27 1:40PM EDT | 25.00 | 4.81 | 4.50 | 4.70 | +0.54 | +12.65% | 1 | 372 | 53.13% |
| CHGG221021P00030000 | 2022-09-27 11:07AM EDT | 30.00 | 9.17 | 9.30 | 9.90 | -1.98 | -17.76% | 1 | 13 | 87.11% |
| CHGG221021P00035000 | 2022-09-19 10:18AM EDT | 35.00 | 14.00 | 14.30 | 14.80 | +0.10 | +0.72% | 8 | 0 | 101.95% |
| CHGG221021P00040000 | 2022-09-26 11:44AM EDT | 40.00 | 19.50 | 19.30 | 19.80 | 0.00 | - | 6 | 0 | 121.88% |
| CHGG221021P00045000 | 2022-05-02 3:06PM EDT | 45.00 | 20.92 | 26.00 | 26.70 | 0.00 | - | 3 | 3 | 298.34% |
| CHGG221021P00050000 | 2022-03-24 3:19PM EDT | 50.00 | 15.62 | 23.20 | 23.80 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
