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
56 167,81 -1 189,68 (-2,07 %)
Chegg, Inc. (CHGG)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240719C00001000 | 2024-06-24 10:25AM EDT | 1.00 | 1.97 | 1.45 | 2.85 | 0.00 | - | 1 | 4 | 1,081.25% |
| CHGG240719C00002000 | 2024-06-27 2:55PM EDT | 2.00 | 1.01 | 0.55 | 1.20 | 0.00 | - | 10 | 213 | 143.75% |
| CHGG240719C00003000 | 2024-06-28 2:45PM EDT | 3.00 | 0.31 | 0.30 | 0.35 | +0.09 | +40.91% | 208 | 3,131 | 78.52% |
| CHGG240719C00004000 | 2024-06-28 3:53PM EDT | 4.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 32 | 1,719 | 98.44% |
| CHGG240719C00005000 | 2024-06-26 1:51PM EDT | 5.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 10 | 7,438 | 115.63% |
| CHGG240719C00006000 | 2024-06-07 3:32PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 3,002 | 148.44% |
| CHGG240719C00007000 | 2024-05-24 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,123 | 199.22% |
| CHGG240719C00008000 | 2024-04-30 3:27PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 64 | 821 | 382.81% |
| CHGG240719C00009000 | 2024-04-30 10:39AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 337 | 407.03% |
| CHGG240719C00010000 | 2024-06-25 9:39AM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 156 | 260.94% |
| CHGG240719C00011000 | 2024-04-29 3:54PM EDT | 11.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 447.66% |
| CHGG240719C00012000 | 2024-04-29 9:47AM EDT | 12.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 88 | 434.38% |
| CHGG240719C00013000 | 2024-02-22 10:30AM EDT | 13.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 25 | 29 | 345.31% |
| CHGG240719C00014000 | 2024-04-24 12:32PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 492.97% |
| CHGG240719C00015000 | 2024-02-09 12:34PM EDT | 15.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 325.00% |
| CHGG240719C00016000 | 2024-04-16 9:32AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 517.19% |
| CHGG240719C00017000 | 2024-02-06 11:37AM EDT | 17.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 527.34% |
| CHGG240719C00020000 | 2024-01-19 10:34AM EDT | 20.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 414.06% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240719P00002000 | 2024-06-26 3:27PM EDT | 2.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 86 | 128.13% |
| CHGG240719P00003000 | 2024-06-28 3:55PM EDT | 3.00 | 0.17 | 0.15 | 0.20 | -0.08 | -32.00% | 91 | 1,391 | 82.03% |
| CHGG240719P00004000 | 2024-06-28 11:06AM EDT | 4.00 | 1.00 | 0.85 | 0.95 | -0.12 | -10.71% | 1 | 440 | 91.41% |
| CHGG240719P00005000 | 2024-06-27 3:11PM EDT | 5.00 | 2.00 | 1.20 | 2.00 | 0.00 | - | 2 | 33 | 191.41% |
| CHGG240719P00006000 | 2024-06-21 1:36PM EDT | 6.00 | 3.20 | 2.20 | 3.50 | 0.00 | - | 1 | 75 | 128.13% |
| CHGG240719P00007000 | 2024-05-09 9:30AM EDT | 7.00 | 2.10 | 3.20 | 3.40 | 0.00 | - | 12 | 0 | 0.00% |
| CHGG240719P00008000 | 2024-06-03 10:59AM EDT | 8.00 | 4.20 | 4.20 | 5.60 | 0.00 | - | 5 | 8 | 231.25% |
| CHGG240719P00009000 | 2024-05-06 9:30AM EDT | 9.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| CHGG240719P00010000 | 2024-05-01 3:24PM EDT | 10.00 | 4.70 | 5.30 | 7.00 | 0.00 | - | 230 | 0 | 335.16% |
| CHGG240719P00011000 | 2024-04-23 12:53PM EDT | 11.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CHGG240719P00012000 | 2024-04-22 9:30AM EDT | 12.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CHGG240719P00013000 | 2024-03-25 9:44AM EDT | 13.00 | 5.30 | 5.80 | 6.80 | 0.00 | - | 1 | 0 | 0.00% |
| CHGG240719P00014000 | 2024-02-02 4:35PM EDT | 14.00 | 4.70 | 4.80 | 6.60 | 0.00 | - | 2 | 0 | 0.00% |
