Deutsche Märkte öffnen in 2 Stunden 59 Minuten
Nikkei 225
23.187,10-159,39(-0,68%)Dow Jones 30
26.763,13-525,05(-1,92%)BTC-EUR
8.851,14+58,56(+0,67%)
Chegg, Inc. (CHGG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
69,95+1,46 (+2,13%)
Börsenschluss: 4:00PM EDT
Callsfür16. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG201016C00015000 | 2020-06-17 9:38AM EDT | 15.00 | 48.70 | 56.10 | 57.40 | 0.00 | - | 1 | 2 | 492.77% |
| CHGG201016C00020000 | 2020-06-19 3:50PM EDT | 20.00 | 47.50 | 52.20 | 53.70 | 0.00 | - | 1 | 5 | 474.32% |
| CHGG201016C00025000 | 2020-09-23 9:41AM EDT | 25.00 | 44.50 | 44.70 | 45.20 | -5.50 | -11.00% | 2 | 2 | 50.00% |
| CHGG201016C00030000 | 2020-09-02 9:37AM EDT | 30.00 | 46.90 | 39.70 | 40.20 | 0.00 | - | 7 | 36 | 50.00% |
| CHGG201016C00035000 | 2020-09-03 12:34PM EDT | 35.00 | 34.30 | 34.70 | 35.20 | 0.00 | - | 1 | 70 | 50.00% |
| CHGG201016C00040000 | 2020-09-04 1:43PM EDT | 40.00 | 27.50 | 29.70 | 30.30 | 0.00 | - | 4 | 174 | 97.66% |
| CHGG201016C00045000 | 2020-09-18 10:39AM EDT | 45.00 | 21.35 | 24.60 | 25.40 | 0.00 | - | 1 | 164 | 78.91% |
| CHGG201016C00050000 | 2020-09-23 10:03AM EDT | 50.00 | 20.51 | 19.60 | 20.50 | +3.66 | +21.72% | 7 | 124 | 68.75% |
| CHGG201016C00055000 | 2020-09-16 3:57PM EDT | 55.00 | 13.90 | 14.90 | 15.70 | 0.00 | - | 5 | 100 | 66.70% |
| CHGG201016C00060000 | 2020-09-23 3:32PM EDT | 60.00 | 11.15 | 10.50 | 11.10 | +1.65 | +17.37% | 115 | 330 | 61.72% |
| CHGG201016C00065000 | 2020-09-23 3:39PM EDT | 65.00 | 7.19 | 6.60 | 7.00 | +1.40 | +24.18% | 97 | 1,227 | 56.69% |
| CHGG201016C00070000 | 2020-09-23 3:57PM EDT | 70.00 | 4.00 | 3.80 | 4.00 | +0.70 | +21.21% | 1,837 | 3,177 | 56.06% |
| CHGG201016C00075000 | 2020-09-23 3:59PM EDT | 75.00 | 2.10 | 1.95 | 2.10 | +0.34 | +19.32% | 1,098 | 2,709 | 56.01% |
| CHGG201016C00080000 | 2020-09-23 3:59PM EDT | 80.00 | 1.05 | 0.95 | 1.10 | +0.13 | +14.13% | 660 | 2,219 | 57.52% |
| CHGG201016C00085000 | 2020-09-23 3:49PM EDT | 85.00 | 0.50 | 0.50 | 0.55 | +0.05 | +11.11% | 185 | 1,595 | 59.72% |
| CHGG201016C00090000 | 2020-09-23 3:54PM EDT | 90.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 107 | 3,313 | 62.11% |
| CHGG201016C00095000 | 2020-09-23 3:04PM EDT | 95.00 | 0.12 | 0.00 | 0.20 | -0.03 | -20.00% | 28 | 2,372 | 60.35% |
| CHGG201016C00100000 | 2020-09-23 3:13PM EDT | 100.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 47 | 1,397 | 65.82% |
| CHGG201016C00105000 | 2020-09-22 3:06PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 1,366 | 69.53% |
| CHGG201016C00110000 | 2020-09-23 11:17AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 318 | 76.17% |
| CHGG201016C00115000 | 2020-09-15 1:04PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 801 | 82.42% |
| CHGG201016C00120000 | 2020-09-09 1:43PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 262 | 82.03% |
| CHGG201016C00125000 | 2020-09-08 1:00PM EDT | 125.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 22 | 162 | 87.11% |
| CHGG201016C00130000 | 2020-09-03 9:47AM EDT | 130.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 61 | 99.22% |
Putsfür16. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG201016P00015000 | 2020-07-09 8:14PM EDT | 15.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 253.13% |
| CHGG201016P00017500 | 2020-07-09 8:14PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 228.13% |
| CHGG201016P00020000 | 2020-07-09 8:14PM EDT | 20.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 217.97% |
| CHGG201016P00022500 | 2020-07-09 8:14PM EDT | 22.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 198.44% |
| CHGG201016P00025000 | 2020-07-09 9:30AM EDT | 25.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 48 | 171.88% |
| CHGG201016P00030000 | 2020-07-31 2:01PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 57 | 142.97% |
| CHGG201016P00035000 | 2020-08-24 3:59PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 379 | 118.75% |
| CHGG201016P00040000 | 2020-09-08 10:31AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,065 | 97.66% |
| CHGG201016P00045000 | 2020-09-22 1:53PM EDT | 45.00 | 0.01 | 0.00 | 0.15 | -0.09 | -90.00% | 2 | 1,226 | 83.59% |
| CHGG201016P00050000 | 2020-09-23 3:07PM EDT | 50.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 53 | 903 | 71.29% |
| CHGG201016P00055000 | 2020-09-23 2:33PM EDT | 55.00 | 0.25 | 0.20 | 0.35 | -0.15 | -37.50% | 692 | 890 | 63.09% |
| CHGG201016P00060000 | 2020-09-23 3:52PM EDT | 60.00 | 0.65 | 0.60 | 0.75 | -0.38 | -36.89% | 115 | 2,343 | 57.13% |
| CHGG201016P00065000 | 2020-09-23 3:53PM EDT | 65.00 | 1.75 | 1.70 | 1.85 | -0.73 | -29.44% | 131 | 943 | 55.42% |
| CHGG201016P00070000 | 2020-09-23 3:51PM EDT | 70.00 | 3.80 | 3.80 | 4.00 | -1.10 | -22.45% | 84 | 672 | 55.35% |
| CHGG201016P00075000 | 2020-09-23 3:40PM EDT | 75.00 | 6.85 | 6.90 | 7.20 | -2.18 | -24.14% | 383 | 736 | 55.62% |
| CHGG201016P00080000 | 2020-09-23 11:58AM EDT | 80.00 | 10.75 | 10.90 | 11.20 | -5.76 | -34.89% | 5 | 288 | 57.01% |
| CHGG201016P00085000 | 2020-09-14 10:41AM EDT | 85.00 | 20.50 | 15.10 | 15.80 | 0.00 | - | 5 | 127 | 55.71% |
| CHGG201016P00090000 | 2020-09-09 3:00PM EDT | 90.00 | 26.00 | 19.80 | 20.80 | 0.00 | - | 10 | 42 | 60.94% |
| CHGG201016P00095000 | 2020-09-09 3:00PM EDT | 95.00 | 27.40 | 24.70 | 25.80 | 0.00 | - | 5 | 2 | 67.97% |
| CHGG201016P00100000 | 2020-09-03 9:30AM EDT | 100.00 | 25.20 | 29.70 | 30.30 | 0.00 | - | 1 | 4 | 79.98% |
| CHGG201016P00105000 | 2020-08-25 10:22AM EDT | 105.00 | 30.90 | 34.70 | 35.30 | 0.00 | - | 2 | 2 | 88.48% |
| CHGG201016P00110000 | 2020-08-13 12:28PM EDT | 110.00 | 32.20 | 44.20 | 44.70 | 0.00 | - | 2 | 48 | 201.32% |
| CHGG201016P00120000 | 2020-08-10 12:53PM EDT | 120.00 | 39.15 | 51.60 | 52.30 | 0.00 | - | 2 | 2 | 170.31% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
