La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 112,43 +416,48 (+0,68 %)
Chegg, Inc. (CHGG)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240621C00001000 | 2024-05-20 2:23PM EDT | 1.00 | 3.00 | 1.70 | 1.85 | 0.00 | - | 2 | 4 | 625.00% |
| CHGG240621C00003000 | 2024-06-14 3:20PM EDT | 3.00 | 0.10 | 0.05 | 0.10 | -0.09 | -47.37% | 89 | 163 | 107.81% |
| CHGG240621C00004000 | 2024-06-14 9:30AM EDT | 4.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 31 | 475 | 190.63% |
| CHGG240621C00005000 | 2024-06-03 11:39AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 3,886 | 271.88% |
| CHGG240621C00006000 | 2024-05-30 10:13AM EDT | 6.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1,543 | 331.25% |
| CHGG240621C00007000 | 2024-05-29 9:36AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 475 | 381.25% |
| CHGG240621C00008000 | 2024-06-10 12:25PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,222 | 425.00% |
| CHGG240621C00009000 | 2024-05-02 11:27AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 299 | 459.38% |
| CHGG240621C00010000 | 2024-05-30 1:39PM EDT | 10.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 454 | 748.44% |
| CHGG240621C00011000 | 2024-06-05 1:52PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 217 | 518.75% |
| CHGG240621C00012000 | 2024-06-12 1:06PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 720 | 543.75% |
| CHGG240621C00013000 | 2024-03-06 3:59PM EDT | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 50.00% |
| CHGG240621C00014000 | 2024-04-04 11:00AM EDT | 14.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 192 | 981.25% |
| CHGG240621C00015000 | 2024-05-17 9:52AM EDT | 15.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 13 | 511 | 606.25% |
| CHGG240621C00017000 | 2024-04-29 9:30AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,392 | 50.00% |
| CHGG240621C00020000 | 2024-02-29 3:56PM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2,351 | 806.25% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240621P00002000 | 2024-06-14 3:12PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 19 | 2 | 193.75% |
| CHGG240621P00003000 | 2024-06-14 3:34PM EDT | 3.00 | 0.35 | 0.25 | 0.35 | +0.21 | +150.00% | 152 | 123 | 118.75% |
| CHGG240621P00004000 | 2024-06-14 2:03PM EDT | 4.00 | 1.20 | 1.05 | 1.35 | +0.22 | +22.45% | 14 | 358 | 318.75% |
| CHGG240621P00005000 | 2024-06-13 3:58PM EDT | 5.00 | 1.95 | 1.95 | 2.35 | 0.00 | - | 22 | 2,357 | 420.31% |
| CHGG240621P00006000 | 2024-06-14 1:05PM EDT | 6.00 | 3.00 | 2.45 | 3.30 | +0.35 | +13.21% | 5 | 80 | 440.63% |
| CHGG240621P00007000 | 2024-06-12 1:06PM EDT | 7.00 | 3.60 | 4.00 | 4.40 | 0.00 | - | 1 | 1,021 | 606.25% |
| CHGG240621P00008000 | 2024-05-22 3:09PM EDT | 8.00 | 4.00 | 4.50 | 5.30 | 0.00 | - | 10 | 79 | 543.75% |
| CHGG240621P00009000 | 2024-06-11 11:00AM EDT | 9.00 | 5.40 | 6.10 | 6.30 | 0.00 | - | 2 | 43 | 584.38% |
| CHGG240621P00010000 | 2024-05-07 11:39AM EDT | 10.00 | 4.90 | 6.00 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG240621P00011000 | 2024-05-01 3:37PM EDT | 11.00 | 5.70 | 7.00 | 7.30 | 0.00 | - | 200 | 0 | 0.00% |
| CHGG240621P00012000 | 2024-02-22 1:39PM EDT | 12.00 | 3.30 | 4.10 | 4.30 | 0.00 | - | 1 | 320 | 0.00% |
| CHGG240621P00013000 | 2023-12-21 11:32AM EDT | 13.00 | 2.85 | 3.60 | 3.80 | 0.00 | - | - | 78 | 0.00% |
| CHGG240621P00014000 | 2024-04-29 10:38AM EDT | 14.00 | 7.07 | 10.20 | 10.40 | 0.00 | - | - | 0 | 0.00% |
| CHGG240621P00015000 | 2023-07-19 3:13PM EDT | 15.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | 1 | 2 | 0.00% |
| CHGG240621P00017000 | 2023-08-17 10:48AM EDT | 17.00 | 6.80 | 7.30 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG240621P00020000 | 2023-08-29 11:42AM EDT | 20.00 | 10.10 | 11.00 | 11.20 | 0.00 | - | 1 | 0 | 0.00% |
