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
62 087,56 +360,32 (+0,58 %)
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 | 2024-06-13 2:24PM EDT | 1.00 | 2.32 | 1.40 | 2.50 | 0.00 | - | 2 | 14 | 87.50% |
| CHGG260116C00002000 | 2024-06-11 10:20AM EDT | 2.00 | 2.19 | 1.30 | 4.00 | 0.00 | - | 1 | 29 | 299.22% |
| CHGG260116C00003000 | 2024-06-14 10:00AM EDT | 3.00 | 1.20 | 1.05 | 5.00 | -0.55 | -31.43% | 2 | 4 | 0.00% |
| CHGG260116C00004000 | 2024-06-13 2:38PM EDT | 4.00 | 1.05 | 0.70 | 3.00 | 0.00 | - | 8 | 58 | 170.12% |
| CHGG260116C00005000 | 2024-06-14 1:10PM EDT | 5.00 | 0.75 | 0.60 | 0.90 | -0.05 | -6.25% | 12 | 266 | 89.65% |
| CHGG260116C00008000 | 2024-06-14 2:54PM EDT | 8.00 | 0.37 | 0.35 | 1.70 | -0.09 | -19.57% | 4 | 236 | 130.66% |
| CHGG260116C00010000 | 2024-06-14 2:04PM EDT | 10.00 | 0.33 | 0.20 | 0.35 | -0.12 | -26.67% | 100 | 563 | 83.40% |
| CHGG260116C00012000 | 2024-06-14 10:15AM EDT | 12.00 | 0.25 | 0.15 | 0.30 | -0.42 | -62.69% | 5 | 210 | 85.16% |
| CHGG260116C00015000 | 2024-06-11 3:08PM EDT | 15.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 50 | 890 | 87.30% |
| CHGG260116C00017000 | 2024-05-13 10:49AM EDT | 17.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 72 | 88.28% |
| CHGG260116C00020000 | 2024-06-14 1:02PM EDT | 20.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 4 | 1,492 | 89.84% |
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 | 2024-05-29 9:54AM EDT | 1.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 24 | 74.22% |
| CHGG260116P00002000 | 2024-06-13 2:21PM EDT | 2.00 | 0.48 | 0.50 | 0.60 | 0.00 | - | 18 | 95 | 77.54% |
| CHGG260116P00003000 | 2024-06-13 11:42AM EDT | 3.00 | 0.95 | 1.05 | 1.30 | 0.00 | - | 24 | 74 | 76.17% |
| CHGG260116P00004000 | 2024-06-14 2:42PM EDT | 4.00 | 1.85 | 1.80 | 2.00 | +0.25 | +15.62% | 11 | 3,118 | 73.63% |
| CHGG260116P00005000 | 2024-06-14 2:44PM EDT | 5.00 | 2.70 | 2.60 | 2.85 | +0.25 | +10.20% | 10 | 541 | 72.85% |
| CHGG260116P00008000 | 2024-06-13 2:07PM EDT | 8.00 | 5.12 | 3.00 | 6.30 | 0.00 | - | 21 | 433 | 135.55% |
| CHGG260116P00010000 | 2024-05-30 2:45PM EDT | 10.00 | 6.29 | 6.30 | 10.00 | 0.00 | - | 5 | 546 | 133.69% |
| CHGG260116P00012000 | 2024-06-07 12:12PM EDT | 12.00 | 8.30 | 6.50 | 11.50 | 0.00 | - | 3 | 4 | 267.58% |
| 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% |
