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
1,0708 -0,0035 (-0,32 %) Gold future
2 348,40 -0,70 (-0,03 %) Bitcoin EUR
62 253,14 +451,14 (+0,73 %)
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’achatpour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG251219C00001000 | 2023-11-17 2:12PM EDT | 1.00 | 9.00 | 7.50 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| CHGG251219C00002000 | 2024-04-15 9:30AM EDT | 2.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CHGG251219C00003000 | 2024-05-20 3:08PM EDT | 3.00 | 1.99 | 0.50 | 1.15 | 0.00 | - | - | 2 | 67.09% |
| CHGG251219C00004000 | 2024-06-13 3:02PM EDT | 4.00 | 1.00 | 0.60 | 0.90 | 0.00 | - | 10 | 12 | 79.79% |
| CHGG251219C00005000 | 2024-04-16 12:58PM EDT | 5.00 | 3.30 | 0.65 | 1.45 | 0.00 | - | 10 | 10 | 114.16% |
| CHGG251219C00007000 | 2024-05-31 9:30AM EDT | 7.00 | 0.75 | 0.30 | 0.55 | 0.00 | - | 1 | 127 | 83.59% |
| CHGG251219C00010000 | 2024-06-07 3:57PM EDT | 10.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 2 | 35 | 80.66% |
| CHGG251219C00012000 | 2024-06-14 10:15AM EDT | 12.00 | 0.21 | 0.10 | 0.30 | -0.14 | -40.00% | 5 | 112 | 84.57% |
| CHGG251219C00015000 | 2024-05-06 3:58PM EDT | 15.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 38 | 227 | 86.33% |
| CHGG251219C00017000 | 2024-05-13 3:23PM EDT | 17.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 2 | 19 | 90.43% |
| CHGG251219C00020000 | 2024-05-29 10:22AM EDT | 20.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 3 | 142 | 88.28% |
Options de ventepour19 décembre 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG251219P00001000 | 2024-06-14 12:50PM EDT | 1.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 11 | 10 | 87.50% |
| CHGG251219P00002000 | 2024-06-14 9:30AM EDT | 2.00 | 0.50 | 0.50 | 0.60 | +0.05 | +11.11% | 1 | 446 | 79.49% |
| CHGG251219P00003000 | 2024-06-14 3:38PM EDT | 3.00 | 1.25 | 1.05 | 1.20 | +0.35 | +38.89% | 100 | 594 | 74.12% |
| CHGG251219P00004000 | 2024-06-14 12:43PM EDT | 4.00 | 1.90 | 1.70 | 1.90 | -0.05 | -2.56% | 4 | 126 | 68.16% |
| CHGG251219P00005000 | 2024-05-30 10:07AM EDT | 5.00 | 2.03 | 2.55 | 2.75 | 0.00 | - | 5 | 69 | 69.14% |
| CHGG251219P00007000 | 2024-06-12 1:55PM EDT | 7.00 | 3.82 | 2.00 | 4.70 | 0.00 | - | 5 | 241 | 88.67% |
| CHGG251219P00010000 | 2024-05-30 10:30AM EDT | 10.00 | 6.10 | 5.30 | 9.00 | 0.00 | - | 1 | 18 | 206.64% |
| CHGG251219P00012000 | 2023-09-20 1:02PM EDT | 12.00 | 4.60 | 4.20 | 5.20 | 0.00 | - | - | 30 | 0.00% |
| CHGG251219P00017000 | 2024-01-12 2:16PM EDT | 17.00 | 7.30 | 8.40 | 8.70 | 0.00 | - | 2 | 4 | 0.00% |
