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
56 131,89 -1 199,49 (-2,09 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG260116C00001000 | 2024-06-17 9:32AM EDT | 1.00 | 2.32 | 1.40 | 3.00 | 0.00 | - | 8 | 17 | 62.50% |
| CHGG260116C00002000 | 2024-06-24 3:13PM EDT | 2.00 | 1.70 | 1.70 | 2.40 | 0.00 | - | 1 | 32 | 121.09% |
| CHGG260116C00003000 | 2024-06-28 11:36AM EDT | 3.00 | 1.35 | 1.20 | 3.90 | +0.03 | +2.27% | 2 | 14 | 206.25% |
| CHGG260116C00004000 | 2024-06-28 10:49AM EDT | 4.00 | 1.14 | 0.75 | 1.30 | +0.17 | +17.53% | 2 | 173 | 82.81% |
| CHGG260116C00005000 | 2024-06-28 3:10PM EDT | 5.00 | 0.85 | 0.55 | 0.95 | +0.05 | +6.25% | 10 | 296 | 77.73% |
| CHGG260116C00008000 | 2024-06-27 12:03PM EDT | 8.00 | 0.37 | 0.45 | 0.60 | 0.00 | - | 2 | 270 | 85.74% |
| CHGG260116C00010000 | 2024-06-27 12:03PM EDT | 10.00 | 0.30 | 0.25 | 0.45 | +0.07 | +30.43% | 37 | 632 | 82.42% |
| CHGG260116C00012000 | 2024-06-14 10:15AM EDT | 12.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 5 | 215 | 85.35% |
| CHGG260116C00015000 | 2024-06-24 1:11PM EDT | 15.00 | 0.19 | 0.15 | 0.40 | 0.00 | - | 10 | 883 | 91.21% |
| CHGG260116C00017000 | 2024-05-13 10:49AM EDT | 17.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 72 | 83.01% |
| CHGG260116C00020000 | 2024-06-25 3:30PM EDT | 20.00 | 0.18 | 0.15 | 0.30 | +0.08 | +80.00% | 4 | 1,487 | 96.09% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG260116P00001000 | 2024-06-18 3:48PM EDT | 1.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 5 | 24 | 127.34% |
| CHGG260116P00002000 | 2024-06-20 3:47PM EDT | 2.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 18 | 106 | 85.35% |
| CHGG260116P00003000 | 2024-06-24 10:41AM EDT | 3.00 | 1.00 | 0.95 | 2.65 | 0.00 | - | 1 | 70 | 137.89% |
| CHGG260116P00004000 | 2024-06-28 10:41AM EDT | 4.00 | 1.80 | 1.60 | 1.90 | +0.10 | +5.88% | 1 | 3,155 | 75.20% |
| CHGG260116P00005000 | 2024-06-24 10:05AM EDT | 5.00 | 2.55 | 2.25 | 2.65 | 0.00 | - | 50 | 498 | 68.95% |
| CHGG260116P00008000 | 2024-06-24 10:08AM EDT | 8.00 | 5.10 | 3.90 | 5.10 | 0.00 | - | 18 | 432 | 66.60% |
| CHGG260116P00010000 | 2024-05-30 2:45PM EDT | 10.00 | 6.29 | 5.90 | 9.50 | 0.00 | - | 5 | 536 | 116.99% |
| CHGG260116P00012000 | 2024-06-07 12:12PM EDT | 12.00 | 8.30 | 6.80 | 10.70 | 0.00 | - | 3 | 4 | 192.19% |
| CHGG260116P00015000 | 2024-04-02 2:57PM EDT | 15.00 | 8.10 | 8.60 | 9.90 | 0.00 | - | 10 | 0 | 0.00% |
| CHGG260116P00017000 | 2023-10-23 11:21AM EDT | 17.00 | 8.92 | 7.40 | 7.70 | 0.00 | - | - | 1 | 0.00% |
| CHGG260116P00020000 | 2024-03-19 1:45PM EDT | 20.00 | 13.40 | 10.50 | 15.50 | 0.00 | - | 9 | 3 | 0.00% |
