La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 164,23 -1 171,86 (-2,04 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG241018C00001000 | 2024-06-28 11:20AM EDT | 1.00 | 2.12 | 2.05 | 2.30 | +0.07 | +3.41% | 20 | 124 | 114.06% |
| CHGG241018C00002000 | 2024-06-28 2:29PM EDT | 2.00 | 1.32 | 1.25 | 1.40 | +0.22 | +20.00% | 191 | 460 | 101.56% |
| CHGG241018C00003000 | 2024-06-28 3:49PM EDT | 3.00 | 0.70 | 0.65 | 0.75 | +0.20 | +40.00% | 21 | 391 | 91.21% |
| CHGG241018C00004000 | 2024-06-28 9:35AM EDT | 4.00 | 0.39 | 0.35 | 0.40 | +0.09 | +30.00% | 2 | 532 | 91.80% |
| CHGG241018C00005000 | 2024-06-28 1:44PM EDT | 5.00 | 0.25 | 0.15 | 0.00 | +0.08 | +47.06% | 10 | 835 | 66.41% |
| CHGG241018C00006000 | 2024-06-27 10:53AM EDT | 6.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 51 | 1,659 | 95.31% |
| CHGG241018C00007000 | 2024-06-28 9:47AM EDT | 7.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 154 | 96.48% |
| CHGG241018C00008000 | 2024-06-27 1:39PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 81 | 397 | 98.44% |
| CHGG241018C00009000 | 2024-06-28 1:43PM EDT | 9.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 101 | 2,449 | 116.41% |
| CHGG241018C00010000 | 2024-06-28 9:36AM EDT | 10.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 212 | 115.63% |
| CHGG241018C00011000 | 2024-04-26 2:18PM EDT | 11.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 197.27% |
| CHGG241018C00012000 | 2024-06-14 9:37AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 204.69% |
| CHGG241018C00013000 | 2024-04-30 10:49AM EDT | 13.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 211.33% |
| CHGG241018C00015000 | 2024-05-20 11:05AM EDT | 15.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 209.38% |
| CHGG241018C00017000 | 2024-06-07 10:18AM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 72 | 232.81% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG241018P00001000 | 2024-06-20 9:50AM EDT | 1.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 308.59% |
| CHGG241018P00002000 | 2024-06-27 12:58PM EDT | 2.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 75 | 149 | 97.66% |
| CHGG241018P00003000 | 2024-06-28 3:18PM EDT | 3.00 | 0.53 | 0.50 | 0.55 | -0.03 | -5.36% | 10 | 335 | 89.06% |
| CHGG241018P00004000 | 2024-06-27 3:12PM EDT | 4.00 | 1.25 | 1.10 | 1.20 | 0.00 | - | 1 | 1,041 | 82.23% |
| CHGG241018P00005000 | 2024-06-28 12:03PM EDT | 5.00 | 2.00 | 1.95 | 2.05 | -0.10 | -4.76% | 5 | 517 | 84.38% |
| CHGG241018P00006000 | 2024-06-20 3:18PM EDT | 6.00 | 3.26 | 2.85 | 2.95 | 0.00 | - | 1 | 229 | 78.91% |
| CHGG241018P00007000 | 2024-05-28 9:30AM EDT | 7.00 | 3.40 | 3.80 | 4.60 | 0.00 | - | 1 | 262 | 153.52% |
| CHGG241018P00008000 | 2024-06-05 12:43PM EDT | 8.00 | 4.27 | 4.10 | 5.60 | 0.00 | - | 5 | 128 | 75.00% |
| CHGG241018P00009000 | 2024-04-29 10:31AM EDT | 9.00 | 2.54 | 5.20 | 5.40 | 0.00 | - | 2 | 202 | 0.00% |
| CHGG241018P00010000 | 2024-03-26 10:16AM EDT | 10.00 | 2.90 | 3.40 | 3.50 | 0.00 | - | 1 | 97 | 0.00% |
