Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.962,63 -423,46 (-1,10%) Gold
2.306,40 -51,30 (-2,18%) EUR/USD
1,0679 -0,0046 (-0,43%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:44PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00015000 | 2024-04-23 9:31AM EDT | 15.00 | 6.80 | 7.70 | 7.85 | 0.00 | - | 3 | 107 | 254.69% |
| AI240503C00016000 | 2024-04-22 11:34AM EDT | 16.00 | 5.00 | 6.70 | 6.85 | 0.00 | - | - | 100 | 221.88% |
| AI240503C00017000 | 2024-04-25 10:36AM EDT | 17.00 | 4.74 | 4.90 | 5.90 | 0.00 | - | 1 | 0 | 226.56% |
| AI240503C00017500 | 2024-04-26 12:24PM EDT | 17.50 | 5.05 | 5.20 | 5.40 | 0.00 | - | 1 | 14 | 182.42% |
| AI240503C00018000 | 2024-04-29 1:50PM EDT | 18.00 | 5.10 | 4.70 | 4.90 | 0.00 | - | 1 | 8 | 166.80% |
| AI240503C00018500 | 2024-04-26 1:35PM EDT | 18.50 | 4.22 | 4.20 | 4.35 | 0.00 | - | 7 | 7 | 144.53% |
| AI240503C00019000 | 2024-04-26 1:56PM EDT | 19.00 | 3.92 | 3.70 | 3.90 | +0.27 | +7.40% | 2 | 9 | 135.94% |
| AI240503C00019500 | 2024-04-29 10:19AM EDT | 19.50 | 3.68 | 3.20 | 3.40 | 0.00 | - | 3 | 1 | 121.09% |
| AI240503C00020000 | 2024-04-30 10:39AM EDT | 20.00 | 2.95 | 2.72 | 2.94 | -0.20 | -6.35% | 7 | 133 | 112.11% |
| AI240503C00020500 | 2024-04-30 11:29AM EDT | 20.50 | 2.43 | 2.29 | 2.38 | -0.03 | -1.22% | 1 | 16 | 97.27% |
| AI240503C00021000 | 2024-04-30 10:39AM EDT | 21.00 | 1.81 | 1.79 | 1.92 | -0.43 | -19.20% | 27 | 246 | 84.38% |
| AI240503C00021500 | 2024-04-30 11:49AM EDT | 21.50 | 1.38 | 1.41 | 1.47 | -0.27 | -16.36% | 6 | 394 | 79.10% |
| AI240503C00022000 | 2024-04-30 12:25PM EDT | 22.00 | 1.08 | 1.04 | 1.08 | -0.20 | -15.62% | 62 | 13,465 | 74.02% |
| AI240503C00022500 | 2024-04-30 11:49AM EDT | 22.50 | 0.70 | 0.74 | 0.76 | -0.23 | -24.73% | 103 | 1,159 | 71.68% |
| AI240503C00023000 | 2024-04-30 12:25PM EDT | 23.00 | 0.48 | 0.48 | 0.51 | -0.19 | -28.36% | 562 | 13,196 | 68.95% |
| AI240503C00023500 | 2024-04-30 12:22PM EDT | 23.50 | 0.29 | 0.30 | 0.32 | -0.16 | -35.56% | 237 | 1,355 | 67.58% |
| AI240503C00024000 | 2024-04-30 12:26PM EDT | 24.00 | 0.17 | 0.16 | 0.18 | -0.12 | -41.38% | 1,632 | 4,759 | 64.45% |
| AI240503C00024500 | 2024-04-30 12:14PM EDT | 24.50 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 165 | 1,335 | 64.45% |
| AI240503C00025000 | 2024-04-30 12:26PM EDT | 25.00 | 0.05 | 0.05 | 0.07 | -0.06 | -50.00% | 318 | 1,910 | 67.19% |
| AI240503C00025500 | 2024-04-30 11:42AM EDT | 25.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 115 | 490 | 68.75% |
| AI240503C00026000 | 2024-04-30 11:51AM EDT | 26.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 188 | 1,235 | 75.00% |
| AI240503C00026500 | 2024-04-30 11:34AM EDT | 26.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 117 | 449 | 80.47% |
| AI240503C00027000 | 2024-04-30 9:56AM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 606 | 76.56% |
| AI240503C00027500 | 2024-04-29 11:11AM EDT | 27.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 136 | 406 | 84.38% |
| AI240503C00028000 | 2024-04-30 10:30AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 444 | 90.63% |
| AI240503C00028500 | 2024-04-30 11:10AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 29 | 87.50% |
| AI240503C00029000 | 2024-04-30 10:11AM EDT | 29.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 649 | 107.81% |
| AI240503C00030000 | 2024-04-30 11:58AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 707 | 115.63% |
| AI240503C00031000 | 2024-04-30 9:42AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 376 | 115.63% |
| AI240503C00032000 | 2024-04-23 3:27PM EDT | 32.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 205 | 420 | 157.81% |
| AI240503C00033000 | 2024-04-26 1:25PM EDT | 33.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 117 | 137.50% |
| AI240503C00034000 | 2024-04-22 1:57PM EDT | 34.00 | 0.01 | 0.00 | 0.31 | 0.00 | - | 5 | 35 | 239.84% |
| AI240503C00035000 | 2024-04-18 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 18 | 187.50% |
| AI240503C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 20 | 21 | 277.34% |
| AI240503C00038000 | 2024-04-10 10:12AM EDT | 38.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 80 | 193.75% |
| AI240503C00039000 | 2024-04-05 2:20PM EDT | 39.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 299.22% |
| AI240503C00040000 | 2024-04-10 3:29PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 193.75% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00014000 | 2024-04-19 9:40AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 175.00% |
| AI240503P00015000 | 2024-04-15 12:50PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 30 | 168.75% |
| AI240503P00016000 | 2024-04-22 10:06AM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 242 | 150.00% |
| AI240503P00016500 | 2024-04-22 11:57AM EDT | 16.50 | 0.03 | 0.00 | 0.31 | 0.00 | - | - | 15 | 214.45% |
| AI240503P00017000 | 2024-04-25 2:26PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 17 | 128.13% |
| AI240503P00017500 | 2024-04-25 3:46PM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 109.38% |
| AI240503P00018000 | 2024-04-22 3:59PM EDT | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 32 | 154 | 114.06% |
| AI240503P00018500 | 2024-04-24 11:52AM EDT | 18.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 16 | 93.75% |
| AI240503P00019000 | 2024-04-30 11:29AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 1,198 | 82.81% |
| AI240503P00019500 | 2024-04-29 9:34AM EDT | 19.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 115 | 154 | 73.44% |
| AI240503P00020000 | 2024-04-30 11:59AM EDT | 20.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 15 | 729 | 65.63% |
| AI240503P00020500 | 2024-04-30 11:59AM EDT | 20.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 191 | 341 | 60.94% |
| AI240503P00021000 | 2024-04-30 12:17PM EDT | 21.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 147 | 1,172 | 57.03% |
| AI240503P00021500 | 2024-04-30 12:03PM EDT | 21.50 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 366 | 589 | 54.69% |
| AI240503P00022000 | 2024-04-30 11:43AM EDT | 22.00 | 0.26 | 0.24 | 0.25 | +0.06 | +30.00% | 33 | 715 | 53.91% |
| AI240503P00022500 | 2024-04-30 12:00PM EDT | 22.50 | 0.42 | 0.41 | 0.44 | +0.05 | +13.51% | 264 | 952 | 52.34% |
| AI240503P00023000 | 2024-04-30 11:59AM EDT | 23.00 | 0.67 | 0.66 | 0.68 | +0.09 | +15.52% | 72 | 686 | 50.59% |
| AI240503P00023500 | 2024-04-30 11:41AM EDT | 23.50 | 1.02 | 0.98 | 1.00 | +0.04 | +4.08% | 6 | 187 | 46.48% |
| AI240503P00024000 | 2024-04-30 11:09AM EDT | 24.00 | 1.30 | 1.33 | 1.41 | -0.02 | -1.52% | 4 | 198 | 44.53% |
| AI240503P00024500 | 2024-04-30 9:49AM EDT | 24.50 | 1.66 | 1.74 | 1.82 | -0.02 | -1.19% | 5 | 79 | 0.00% |
| AI240503P00025000 | 2024-04-30 12:16PM EDT | 25.00 | 2.25 | 2.14 | 2.31 | +0.34 | +17.80% | 4 | 389 | 0.00% |
| AI240503P00025500 | 2024-04-30 10:17AM EDT | 25.50 | 2.51 | 2.62 | 2.80 | -0.13 | -4.92% | 1 | 10 | 0.00% |
| AI240503P00026000 | 2024-04-30 10:07AM EDT | 26.00 | 3.06 | 3.15 | 3.30 | +0.06 | +2.00% | 1 | 35 | 0.00% |
| AI240503P00026500 | 2024-04-29 10:43AM EDT | 26.50 | 3.20 | 3.60 | 3.80 | 0.00 | - | 2 | 73 | 0.00% |
| AI240503P00027000 | 2024-04-26 1:24PM EDT | 27.00 | 4.20 | 4.15 | 4.30 | 0.00 | - | 13 | 56 | 0.00% |
| AI240503P00027500 | 2024-04-29 12:54PM EDT | 27.50 | 4.65 | 4.65 | 4.80 | +0.15 | +3.33% | 3 | 49 | 0.00% |
| AI240503P00028000 | 2024-04-30 10:04AM EDT | 28.00 | 5.24 | 4.95 | 5.30 | +0.24 | +4.80% | 9 | 56 | 0.00% |
| AI240503P00028500 | 2024-04-30 10:33AM EDT | 28.50 | 5.62 | 5.65 | 5.80 | -1.13 | -16.74% | 1 | 14 | 0.00% |
| AI240503P00029000 | 2024-04-30 10:28AM EDT | 29.00 | 6.10 | 6.15 | 6.30 | -0.90 | -12.86% | 2 | 49 | 0.00% |
| AI240503P00030000 | 2024-04-15 12:37PM EDT | 30.00 | 8.73 | 7.15 | 7.25 | 0.00 | - | 5 | 1 | 0.00% |
| AI240503P00031000 | 2024-04-29 10:26AM EDT | 31.00 | 7.70 | 8.15 | 8.30 | 0.00 | - | 2 | 5 | 0.00% |
| AI240503P00032000 | 2024-04-29 10:26AM EDT | 32.00 | 8.70 | 9.15 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| AI240503P00033000 | 2024-04-29 10:26AM EDT | 33.00 | 9.70 | 10.10 | 10.30 | 0.00 | - | 3 | 1 | 0.00% |
| AI240503P00034000 | 2024-04-05 2:46PM EDT | 34.00 | 8.87 | 11.10 | 11.30 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503P00035000 | 2024-04-23 9:33AM EDT | 35.00 | 13.20 | 12.15 | 12.30 | 0.00 | - | 10 | 5 | 0.00% |
| AI240503P00036000 | 2024-04-25 10:06AM EDT | 36.00 | 14.30 | 13.15 | 13.30 | 0.00 | - | - | 1 | 0.00% |
| AI240503P00037000 | 2024-04-29 3:06PM EDT | 37.00 | 14.15 | 14.15 | 14.30 | 0.00 | - | 2 | 6 | 0.00% |
| AI240503P00038000 | 2024-04-25 3:11PM EDT | 38.00 | 15.90 | 15.15 | 15.50 | 0.00 | - | 1 | 1 | 284.77% |
| AI240503P00039000 | 2024-04-26 10:19AM EDT | 39.00 | 16.35 | 16.15 | 16.30 | 0.00 | - | 1 | 2 | 0.00% |
| AI240503P00040000 | 2024-04-25 3:11PM EDT | 40.00 | 17.90 | 17.15 | 17.75 | 0.00 | - | - | 8 | 284.38% |
