Deutsche Märkte geschlossen
Nikkei 225
23.539,10+27,48(+0,12%)BTC-EUR
9.175,82+10,33(+0,11%)CMC Crypto 200
221,70-7,98(-3,47%)
Chegg, Inc. (CHGG)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
71,69+0,90 (+1,27%)
Börsenschluss: 4:00PM EDT
71,74 0,05 (0,07 %)
Nachbörse: 5:33PM 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 | 296.09% |
| CHGG201016C00020000 | 2020-06-19 3:50PM EDT | 20.00 | 47.50 | 52.20 | 53.70 | 0.00 | - | 1 | 5 | 417.87% |
| CHGG201016C00025000 | 2020-09-23 9:41AM EDT | 25.00 | 44.50 | 46.50 | 47.00 | 0.00 | - | 2 | 2 | 202.34% |
| CHGG201016C00030000 | 2020-09-02 9:37AM EDT | 30.00 | 46.90 | 41.50 | 42.00 | 0.00 | - | 7 | 36 | 169.53% |
| CHGG201016C00035000 | 2020-09-24 3:14PM EDT | 35.00 | 33.00 | 36.50 | 37.00 | 0.00 | - | 12 | 58 | 141.41% |
| CHGG201016C00040000 | 2020-09-24 3:08PM EDT | 40.00 | 27.90 | 31.50 | 32.00 | 0.00 | - | 2 | 172 | 117.19% |
| CHGG201016C00045000 | 2020-09-25 10:30AM EDT | 45.00 | 26.35 | 26.50 | 27.00 | +2.19 | +9.06% | 5 | 90 | 95.70% |
| CHGG201016C00050000 | 2020-09-24 9:37AM EDT | 50.00 | 21.46 | 21.40 | 22.10 | +3.66 | +20.56% | 5 | 134 | 76.17% |
| CHGG201016C00055000 | 2020-09-29 2:44PM EDT | 55.00 | 16.92 | 16.50 | 17.10 | +1.22 | +7.77% | 8 | 94 | 64.26% |
| CHGG201016C00060000 | 2020-09-29 3:42PM EDT | 60.00 | 11.90 | 11.70 | 12.40 | +0.04 | +0.34% | 8 | 352 | 59.67% |
| CHGG201016C00065000 | 2020-09-29 2:51PM EDT | 65.00 | 7.65 | 7.30 | 7.80 | +0.51 | +7.14% | 17 | 1,013 | 51.81% |
| CHGG201016C00070000 | 2020-09-29 3:55PM EDT | 70.00 | 4.00 | 3.90 | 4.20 | +0.43 | +12.04% | 588 | 2,324 | 52.39% |
| CHGG201016C00075000 | 2020-09-29 3:57PM EDT | 75.00 | 1.85 | 1.70 | 1.85 | +0.15 | +8.82% | 343 | 2,835 | 49.90% |
| CHGG201016C00080000 | 2020-09-29 3:31PM EDT | 80.00 | 0.72 | 0.60 | 0.75 | +0.03 | +4.35% | 160 | 2,306 | 50.83% |
| CHGG201016C00085000 | 2020-09-29 3:05PM EDT | 85.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 45 | 1,631 | 50.68% |
| CHGG201016C00090000 | 2020-09-29 1:04PM EDT | 90.00 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 26 | 3,329 | 50.98% |
| CHGG201016C00095000 | 2020-09-28 3:18PM EDT | 95.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 2,374 | 57.42% |
| CHGG201016C00100000 | 2020-09-29 3:18PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 6 | 1,416 | 60.94% |
| CHGG201016C00105000 | 2020-09-25 10:00AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 1,358 | 68.36% |
| CHGG201016C00110000 | 2020-09-29 9:34AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 322 | 82.03% |
| CHGG201016C00120000 | 2020-09-09 1:43PM EDT | 120.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 262 | 88.28% |
| CHGG201016C00125000 | 2020-09-08 1:00PM EDT | 125.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 22 | 162 | 94.53% |
| CHGG201016C00130000 | 2020-09-03 9:47AM EDT | 130.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 61 | 108.20% |
Putsfür16. Oktober 2020
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG201016P00017500 | 2020-07-09 4:59PM EDT | 17.50 | 0.10 | 0.10 | 0.00 | 0.00 | - | 1 | 2 | 261.72% |
| CHGG201016P00022500 | 2020-07-09 4:59PM EDT | 22.50 | 0.20 | 0.10 | 0.00 | 0.00 | - | 1 | 18 | 216.41% |
| CHGG201016P00025000 | 2020-07-09 9:30AM EDT | 25.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 48 | 197.66% |
| CHGG201016P00030000 | 2020-07-31 2:01PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 57 | 165.63% |
| CHGG201016P00035000 | 2020-09-28 3:27PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 377 | 127.34% |
| CHGG201016P00040000 | 2020-09-08 10:31AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,065 | 114.45% |
| CHGG201016P00045000 | 2020-09-24 12:07PM EDT | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,226 | 93.36% |
| CHGG201016P00050000 | 2020-09-28 3:59PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 9 | 888 | 82.42% |
| CHGG201016P00055000 | 2020-09-29 2:39PM EDT | 55.00 | 0.13 | 0.10 | 0.20 | -0.08 | -38.10% | 36 | 1,220 | 67.97% |
| CHGG201016P00060000 | 2020-09-29 3:48PM EDT | 60.00 | 0.27 | 0.25 | 0.35 | -0.09 | -25.00% | 498 | 2,523 | 57.03% |
| CHGG201016P00065000 | 2020-09-29 3:58PM EDT | 65.00 | 0.87 | 0.75 | 0.90 | -0.23 | -20.91% | 74 | 1,087 | 50.98% |
| CHGG201016P00070000 | 2020-09-29 3:58PM EDT | 70.00 | 2.37 | 2.25 | 2.40 | -0.53 | -18.28% | 320 | 683 | 50.59% |
| CHGG201016P00075000 | 2020-09-29 2:49PM EDT | 75.00 | 5.00 | 5.00 | 5.40 | -0.70 | -12.28% | 22 | 522 | 50.56% |
| CHGG201016P00080000 | 2020-09-28 9:38AM EDT | 80.00 | 9.65 | 8.80 | 9.20 | 0.00 | - | 13 | 281 | 54.08% |
| CHGG201016P00085000 | 2020-09-11 12:12PM EDT | 85.00 | 20.50 | 13.40 | 13.70 | 0.00 | - | 5 | 127 | 50.29% |
| CHGG201016P00090000 | 2020-09-09 3:00PM EDT | 90.00 | 26.00 | 17.90 | 18.70 | 0.00 | - | 10 | 42 | 69.73% |
| CHGG201016P00095000 | 2020-09-09 3:00PM EDT | 95.00 | 27.40 | 23.10 | 23.50 | 0.00 | - | 5 | 2 | 70.90% |
| CHGG201016P00105000 | 2020-08-25 10:22AM EDT | 105.00 | 30.90 | 37.00 | 37.60 | 0.00 | - | 2 | 2 | 197.75% |
| CHGG201016P00110000 | 2020-08-13 12:28PM EDT | 110.00 | 32.20 | 44.20 | 44.70 | 0.00 | - | 2 | 48 | 250.81% |
| CHGG201016P00120000 | 2020-08-10 12:53PM EDT | 120.00 | 39.15 | 51.60 | 52.30 | 0.00 | - | 2 | 2 | 226.56% |
© 2020 Verizon Media. Alle Rechte vorbehalten.
