Deutsche Märkte geschlossen
DAX
15.399,65+202,91(+1,34%)Euro Stoxx 50
4.034,25+34,81(+0,87%)Dow Jones 30
34.777,76+229,23(+0,66%)
Chegg, Inc. (CHGG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
85,16+0,40 (+0,47%)
Börsenschluss: 4:00PM EDT
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG210521C00060000 | 2021-04-19 12:01AM EDT | 60.00 | 32.14 | 23.60 | 25.90 | 0.00 | - | - | 3 | 131.84% |
| CHGG210521C00065000 | 2021-03-26 1:41PM EDT | 65.00 | 20.70 | 26.90 | 28.10 | 0.00 | - | 2 | 2 | 266.46% |
| CHGG210521C00070000 | 2021-05-04 2:12PM EDT | 70.00 | 12.30 | 14.70 | 15.60 | 0.00 | - | 1 | 0 | 73.44% |
| CHGG210521C00075000 | 2021-05-07 11:03AM EDT | 75.00 | 12.30 | 9.40 | 11.20 | +1.31 | +11.92% | 1 | 0 | 69.82% |
| CHGG210521C00080000 | 2021-05-07 3:49PM EDT | 80.00 | 5.50 | 5.80 | 6.10 | +0.40 | +7.84% | 10 | 114 | 43.31% |
| CHGG210521C00085000 | 2021-05-07 2:55PM EDT | 85.00 | 2.87 | 2.55 | 2.85 | +0.02 | +0.70% | 68 | 399 | 41.68% |
| CHGG210521C00090000 | 2021-05-07 3:46PM EDT | 90.00 | 0.86 | 0.80 | 0.95 | -0.24 | -21.82% | 1,333 | 1,957 | 39.60% |
| CHGG210521C00095000 | 2021-05-07 3:55PM EDT | 95.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 98 | 0 | 41.41% |
| CHGG210521C00100000 | 2021-05-07 3:59PM EDT | 100.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 233 | 0 | 44.34% |
| CHGG210521C00105000 | 2021-05-07 3:16PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 640 | 49.61% |
| CHGG210521C00110000 | 2021-05-07 1:42PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 868 | 53.91% |
| CHGG210521C00115000 | 2021-05-05 9:38AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 599 | 61.72% |
| CHGG210521C00120000 | 2021-05-05 11:43AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 204 | 69.53% |
| CHGG210521C00125000 | 2021-05-04 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 76.56% |
| CHGG210521C00130000 | 2021-05-03 11:42AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 82 | 94.53% |
| CHGG210521C00135000 | 2021-05-03 2:13PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 101.56% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG210521P00045000 | 2021-05-04 11:23AM EDT | 45.00 | 0.08 | - | 0.15 | 0.00 | - | - | 1 | 160.16% |
| CHGG210521P00050000 | 2021-05-03 3:55PM EDT | 50.00 | 0.06 | - | 0.15 | 0.00 | - | - | 0 | 136.33% |
| CHGG210521P00055000 | 2021-05-03 3:59PM EDT | 55.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 32 | 32 | 97.66% |
| CHGG210521P00060000 | 2021-05-05 3:05PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 80.08% |
| CHGG210521P00065000 | 2021-05-05 3:05PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 58.20% |
| CHGG210521P00070000 | 2021-05-07 10:25AM EDT | 70.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 3 | 561 | 51.37% |
| CHGG210521P00075000 | 2021-05-07 3:27PM EDT | 75.00 | 0.16 | 0.15 | 0.30 | -0.24 | -60.00% | 38 | 1,580 | 47.75% |
| CHGG210521P00080000 | 2021-05-07 3:55PM EDT | 80.00 | 0.77 | 0.75 | 0.85 | -0.58 | -42.96% | 118 | 1,348 | 41.48% |
| CHGG210521P00085000 | 2021-05-07 2:32PM EDT | 85.00 | 2.60 | 2.35 | 2.70 | -0.50 | -16.13% | 92 | 520 | 41.82% |
| CHGG210521P00090000 | 2021-05-07 1:21PM EDT | 90.00 | 5.80 | 5.50 | 5.90 | +0.50 | +9.43% | 21 | 401 | 41.68% |
| CHGG210521P00095000 | 2021-05-07 3:39PM EDT | 95.00 | 10.23 | 9.70 | 10.20 | -0.52 | -4.84% | 20 | 458 | 43.46% |
| CHGG210521P00100000 | 2021-05-06 9:56AM EDT | 100.00 | 12.86 | 14.50 | 15.40 | -2.42 | -15.84% | 1 | 54 | 64.45% |
| CHGG210521P00105000 | 2021-05-03 9:57AM EDT | 105.00 | 17.10 | 18.00 | 21.50 | 0.00 | - | 1 | 5 | 107.28% |
| CHGG210521P00110000 | 2021-04-30 11:17AM EDT | 110.00 | 19.60 | 23.00 | 26.30 | 0.00 | - | 1 | 11 | 116.89% |
| CHGG210521P00115000 | 2021-05-03 9:57AM EDT | 115.00 | 26.50 | 28.00 | 31.40 | 0.00 | - | 1 | 0 | 132.47% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
