Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.048,59 +164,33 (+0,42%) Bitcoin EUR
57.716,19 -1.036,61 (-1,76%) CMC Crypto 200
1.324,78 +30,11 (+2,32%) Nasdaq Compositive
16.299,86 -32,70 (-0,20%) S&P 500
5.187,59 -0,11 (-0,00%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:30PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00014000 | 2024-05-03 11:49AM EDT | 14.00 | 10.05 | 10.00 | 10.20 | 0.00 | - | 8 | 8 | 268.75% |
| AI240510C00017000 | 2024-05-01 9:56AM EDT | 17.00 | 5.75 | 7.00 | 7.95 | 0.00 | - | 1 | 1 | 313.28% |
| AI240510C00018000 | 2024-05-06 9:30AM EDT | 18.00 | 6.19 | 6.00 | 6.20 | 0.00 | - | 5 | 6 | 156.25% |
| AI240510C00018500 | 2024-04-23 3:27PM EDT | 18.50 | 4.06 | 5.50 | 5.70 | 0.00 | - | - | 1 | 143.75% |
| AI240510C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 3.65 | 5.00 | 5.20 | 0.00 | - | 3 | 6 | 131.25% |
| AI240510C00020000 | 2024-05-07 2:48PM EDT | 20.00 | 4.54 | 4.00 | 5.20 | 0.00 | - | 13 | 102 | 224.22% |
| AI240510C00020500 | 2024-05-06 9:38AM EDT | 20.50 | 3.92 | 3.50 | 3.70 | 0.00 | - | 3 | 3 | 95.31% |
| AI240510C00021000 | 2024-05-08 9:45AM EDT | 21.00 | 2.78 | 3.05 | 3.20 | -0.67 | -19.42% | 3 | 101 | 82.81% |
| AI240510C00021500 | 2024-05-08 2:59PM EDT | 21.50 | 2.56 | 2.55 | 2.68 | -0.74 | -22.42% | 18 | 347 | 25.00% |
| AI240510C00022000 | 2024-05-08 12:55PM EDT | 22.00 | 2.20 | 2.02 | 2.18 | -0.50 | -18.52% | 13 | 349 | 25.00% |
| AI240510C00022500 | 2024-05-08 2:42PM EDT | 22.50 | 1.60 | 1.54 | 2.22 | -0.39 | -19.60% | 28 | 483 | 90.63% |
| AI240510C00023000 | 2024-05-08 2:39PM EDT | 23.00 | 1.23 | 1.09 | 1.22 | -0.57 | -31.67% | 128 | 1,129 | 42.19% |
| AI240510C00023500 | 2024-05-08 3:02PM EDT | 23.50 | 0.73 | 0.72 | 0.80 | -0.57 | -43.85% | 214 | 930 | 42.19% |
| AI240510C00024000 | 2024-05-08 3:07PM EDT | 24.00 | 0.45 | 0.45 | 0.49 | -0.45 | -50.00% | 1,028 | 1,032 | 45.12% |
| AI240510C00024500 | 2024-05-08 3:15PM EDT | 24.50 | 0.25 | 0.24 | 0.25 | -0.32 | -56.14% | 1,895 | 5,927 | 44.14% |
| AI240510C00025000 | 2024-05-08 3:10PM EDT | 25.00 | 0.13 | 0.10 | 0.13 | -0.24 | -64.86% | 1,146 | 15,035 | 47.07% |
| AI240510C00025500 | 2024-05-08 2:52PM EDT | 25.50 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 278 | 1,651 | 48.44% |
| AI240510C00026000 | 2024-05-08 2:33PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 225 | 2,341 | 51.56% |
| AI240510C00026500 | 2024-05-08 3:07PM EDT | 26.50 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 18 | 1,951 | 57.03% |
| AI240510C00027000 | 2024-05-08 3:05PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 63 | 1,791 | 62.50% |
| AI240510C00027500 | 2024-05-07 10:33AM EDT | 27.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 653 | 71.88% |
| AI240510C00028000 | 2024-05-07 2:50PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 210 | 344 | 79.69% |
| AI240510C00029000 | 2024-05-08 11:31AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 341 | 95.31% |
| AI240510C00030000 | 2024-05-08 10:56AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 443 | 103.13% |
| AI240510C00031000 | 2024-05-06 3:49PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 98 | 125.00% |
| AI240510C00032000 | 2024-05-06 3:59PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 30 | 143.75% |
| AI240510C00033000 | 2024-05-06 2:56PM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 61 | 150.00% |
| AI240510C00034000 | 2024-04-19 10:05AM EDT | 34.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 30 | 64 | 156.25% |
| AI240510C00035000 | 2024-05-07 10:49AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 35 | 156.25% |
| AI240510C00036000 | 2024-04-16 11:30AM EDT | 36.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 175.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00014000 | 2024-04-16 10:57AM EDT | 14.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 380 | 225.00% |
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 200.00% |
| AI240510P00016000 | 2024-04-24 11:01AM EDT | 16.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 11 | 108 | 281.25% |
| AI240510P00017000 | 2024-04-29 11:21AM EDT | 17.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 19 | 246.09% |
| AI240510P00017500 | 2024-04-30 3:48PM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 162.50% |
| AI240510P00018000 | 2024-05-03 3:53PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 131.25% |
| AI240510P00018500 | 2024-05-06 12:09PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 131.25% |
| AI240510P00019000 | 2024-05-06 10:34AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 23 | 552 | 135.94% |
| AI240510P00019500 | 2024-05-08 10:44AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 70 | 66 | 114.06% |
| AI240510P00020000 | 2024-05-08 2:49PM EDT | 20.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 12 | 395 | 106.25% |
| AI240510P00020500 | 2024-05-07 2:57PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 246 | 888 | 95.31% |
| AI240510P00021000 | 2024-05-08 2:49PM EDT | 21.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 10 | 922 | 104.69% |
| AI240510P00021500 | 2024-05-08 12:49PM EDT | 21.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 54 | 401 | 74.22% |
| AI240510P00022000 | 2024-05-08 1:25PM EDT | 22.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 25 | 1,022 | 59.38% |
| AI240510P00022500 | 2024-05-08 3:05PM EDT | 22.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 61 | 577 | 50.00% |
| AI240510P00023000 | 2024-05-08 3:13PM EDT | 23.00 | 0.06 | 0.05 | 0.07 | +0.01 | +25.00% | 694 | 1,691 | 49.22% |
| AI240510P00023500 | 2024-05-08 3:12PM EDT | 23.50 | 0.14 | 0.14 | 0.16 | +0.07 | +87.50% | 186 | 1,985 | 48.05% |
| AI240510P00024000 | 2024-05-08 3:07PM EDT | 24.00 | 0.35 | 0.33 | 0.38 | +0.17 | +94.44% | 1,039 | 1,303 | 50.39% |
| AI240510P00024500 | 2024-05-08 2:54PM EDT | 24.50 | 0.62 | 0.61 | 0.67 | +0.21 | +51.22% | 362 | 727 | 52.54% |
| AI240510P00025000 | 2024-05-08 1:03PM EDT | 25.00 | 0.98 | 0.96 | 1.15 | +0.40 | +68.97% | 33 | 789 | 61.91% |
| AI240510P00025500 | 2024-05-08 3:01PM EDT | 25.50 | 1.51 | 0.89 | 1.60 | +0.42 | +38.53% | 1 | 177 | 85.16% |
| AI240510P00026000 | 2024-05-08 3:08PM EDT | 26.00 | 1.91 | 1.66 | 2.02 | +0.39 | +25.66% | 17 | 73 | 88.48% |
| AI240510P00026500 | 2024-05-06 12:35PM EDT | 26.50 | 1.55 | 2.35 | 2.52 | 0.00 | - | 2 | 2 | 85.55% |
| AI240510P00027000 | 2024-05-08 1:34PM EDT | 27.00 | 3.15 | 2.71 | 3.05 | +0.73 | +30.17% | 3 | 23 | 82.81% |
| AI240510P00027500 | 2024-05-03 3:14PM EDT | 27.50 | 3.45 | 1.80 | 3.55 | 0.00 | - | 1 | 1 | 133.59% |
| AI240510P00028000 | 2024-05-06 11:20AM EDT | 28.00 | 3.42 | 3.80 | 5.70 | 0.00 | - | 10 | 14 | 251.56% |
| AI240510P00028500 | 2024-05-01 3:00PM EDT | 28.50 | 5.00 | 4.00 | 4.65 | 0.00 | - | - | 2 | 75.00% |
| AI240510P00029000 | 2024-05-08 10:22AM EDT | 29.00 | 4.94 | 4.85 | 5.25 | +0.59 | +13.56% | 1 | 9 | 168.36% |
| AI240510P00030000 | 2024-05-06 11:02AM EDT | 30.00 | 5.75 | 5.80 | 6.00 | +0.30 | +5.50% | 1 | 55 | 146.88% |
| AI240510P00031000 | 2024-05-07 10:37AM EDT | 31.00 | 6.30 | 6.50 | 7.00 | 0.00 | - | 6 | 6 | 196.48% |
| AI240510P00032000 | 2024-05-06 11:17AM EDT | 32.00 | 7.40 | 7.85 | 8.00 | 0.00 | - | 19 | 10 | 190.63% |
| AI240510P00033000 | 2024-05-01 3:24PM EDT | 33.00 | 9.75 | 8.65 | 9.55 | 0.00 | - | 1 | 0 | 257.81% |
| AI240510P00034000 | 2024-05-02 11:33AM EDT | 34.00 | 11.05 | 9.85 | 10.20 | 0.00 | - | - | 2 | 255.08% |
| AI240510P00037000 | 2024-05-08 10:05AM EDT | 37.00 | 13.20 | 12.80 | 12.95 | +1.05 | +8.64% | 3 | 3 | 235.94% |
