Mercado fechará em 4 h 13 min
BOVESPA
127.823,51 -1.657,38 (-1,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.538,43 +457,43 (+0,80%) PETROLEO CRU
79,06 +0,07 (+0,09%) OURO
2.339,00 +16,70 (+0,72%) Bitcoin USD
62.100,27 -172,44 (-0,28%)
Chegg, Inc. (CHGG)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:47AM EDT. Mercado aberto.
Opções de comprapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240719C00004000 | 2024-05-07 3:57PM EDT | 4.00 | 1.23 | 1.00 | 1.15 | 0.00 | - | 4 | 48 | 54.69% |
| CHGG240719C00005000 | 2024-05-09 9:46AM EDT | 5.00 | 0.42 | 0.35 | 0.45 | -0.08 | -16.00% | 11 | 407 | 53.13% |
| CHGG240719C00006000 | 2024-05-09 10:58AM EDT | 6.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 20 | 844 | 52.73% |
| CHGG240719C00007000 | 2024-05-08 1:16PM EDT | 7.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 910 | 54.69% |
| CHGG240719C00008000 | 2024-04-30 3:27PM EDT | 8.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 64 | 821 | 125.78% |
| CHGG240719C00009000 | 2024-04-30 10:39AM EDT | 9.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 337 | 141.41% |
| CHGG240719C00010000 | 2024-04-30 9:31AM EDT | 10.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 155 | 126.95% |
| CHGG240719C00011000 | 2024-04-29 3:54PM EDT | 11.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 166.41% |
| CHGG240719C00012000 | 2024-04-29 9:47AM EDT | 12.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 1 | 88 | 164.84% |
| CHGG240719C00013000 | 2024-02-22 10:30AM EDT | 13.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 25 | 29 | 133.20% |
| CHGG240719C00014000 | 2024-04-24 12:32PM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 193.75% |
| CHGG240719C00015000 | 2024-02-09 12:34PM EDT | 15.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 1 | 129.69% |
| CHGG240719C00016000 | 2024-04-16 9:32AM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 102 | 208.20% |
| CHGG240719C00017000 | 2024-02-06 11:37AM EDT | 17.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 214.45% |
| CHGG240719C00020000 | 2024-01-19 10:34AM EDT | 20.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 173.05% |
Opções de vendapara19 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CHGG240719P00004000 | 2024-05-07 11:13AM EDT | 4.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 31 | 52.73% |
| CHGG240719P00005000 | 2024-05-09 10:17AM EDT | 5.00 | 0.45 | 0.40 | 0.45 | +0.08 | +21.62% | 1 | 43 | 49.02% |
| CHGG240719P00006000 | 2024-05-09 9:30AM EDT | 6.00 | 1.20 | 1.05 | 1.15 | +0.25 | +26.32% | 2 | 77 | 47.27% |
| CHGG240719P00007000 | 2024-05-09 9:30AM EDT | 7.00 | 2.10 | 2.00 | 2.15 | +0.35 | +20.00% | 12 | 606 | 51.56% |
| CHGG240719P00008000 | 2024-04-29 10:42AM EDT | 8.00 | 1.50 | 2.95 | 3.20 | 0.00 | - | 10 | 132 | 66.41% |
| CHGG240719P00009000 | 2024-05-06 9:30AM EDT | 9.00 | 3.80 | 4.00 | 4.20 | 0.00 | - | 1 | 143 | 85.94% |
| CHGG240719P00010000 | 2024-05-01 3:24PM EDT | 10.00 | 4.70 | 4.90 | 5.20 | 0.00 | - | 230 | 0 | 75.00% |
| CHGG240719P00011000 | 2024-04-23 12:53PM EDT | 11.00 | 4.30 | 5.90 | 6.20 | 0.00 | - | 3 | 12 | 82.81% |
| CHGG240719P00012000 | 2024-04-22 9:30AM EDT | 12.00 | 4.80 | 6.90 | 7.20 | 0.00 | - | 16 | 0 | 90.63% |
| 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% |
© 2024 Yahoo. Todos os direitos reservados.