Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.167,05 +1.718,58 (+2,99%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00012500 | 2024-04-22 12:15PM EDT | 12.50 | 8.80 | 9.85 | 12.85 | 0.00 | - | 2 | 13 | 382.03% |
| AI240517C00015000 | 2024-05-03 11:10AM EDT | 15.00 | 8.74 | 8.25 | 10.25 | +2.39 | +37.64% | 1 | 11 | 167.97% |
| AI240517C00017000 | 2024-04-23 9:47AM EDT | 17.00 | 5.35 | 6.55 | 8.50 | 0.00 | - | - | 1 | 166.80% |
| AI240517C00017500 | 2024-05-01 3:19PM EDT | 17.50 | 5.85 | 6.40 | 8.15 | 0.00 | - | 1 | 185 | 181.64% |
| AI240517C00018000 | 2024-05-01 1:41PM EDT | 18.00 | 4.70 | 4.60 | 6.45 | 0.00 | - | 3 | 21 | 138.48% |
| AI240517C00018500 | 2024-05-03 3:00PM EDT | 18.50 | 5.69 | 5.40 | 7.20 | +1.49 | +35.48% | 8 | 2 | 161.72% |
| AI240517C00019000 | 2024-04-23 11:01AM EDT | 19.00 | 5.15 | 4.60 | 6.55 | +1.70 | +49.28% | 1 | 7 | 131.45% |
| AI240517C00019500 | 2024-04-22 12:05PM EDT | 19.50 | 2.31 | 2.84 | 4.75 | 0.00 | - | - | 5 | 88.87% |
| AI240517C00020000 | 2024-05-03 3:48PM EDT | 20.00 | 4.10 | 3.10 | 4.25 | +0.90 | +28.12% | 13 | 1,956 | 80.86% |
| AI240517C00020500 | 2024-04-30 11:20AM EDT | 20.50 | 2.69 | 3.25 | 3.75 | 0.00 | - | 9 | 154 | 72.85% |
| AI240517C00021000 | 2024-05-03 3:31PM EDT | 21.00 | 3.27 | 3.15 | 3.30 | +0.83 | +34.02% | 8 | 330 | 62.31% |
| AI240517C00021500 | 2024-05-03 2:15PM EDT | 21.50 | 3.00 | 2.70 | 2.91 | +1.11 | +58.73% | 3 | 272 | 61.82% |
| AI240517C00022000 | 2024-05-03 1:31PM EDT | 22.00 | 2.37 | 2.21 | 2.38 | +0.77 | +48.12% | 20 | 412 | 52.54% |
| AI240517C00022500 | 2024-05-03 2:18PM EDT | 22.50 | 2.00 | 1.77 | 2.03 | +0.59 | +41.84% | 203 | 9,392 | 51.47% |
| AI240517C00023000 | 2024-05-03 3:38PM EDT | 23.00 | 1.65 | 1.57 | 1.65 | +0.50 | +43.48% | 140 | 1,303 | 54.79% |
| AI240517C00023500 | 2024-05-03 3:50PM EDT | 23.50 | 1.37 | 1.29 | 1.33 | +0.45 | +48.91% | 513 | 1,007 | 54.79% |
| AI240517C00024000 | 2024-05-03 3:58PM EDT | 24.00 | 1.06 | 1.03 | 1.07 | +0.34 | +47.22% | 296 | 1,196 | 54.88% |
| AI240517C00024500 | 2024-05-03 3:49PM EDT | 24.50 | 0.87 | 0.82 | 0.85 | +0.31 | +55.36% | 193 | 641 | 55.37% |
| AI240517C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 0.66 | 0.65 | 0.66 | +0.25 | +60.98% | 5,825 | 4,335 | 55.76% |
| AI240517C00025500 | 2024-05-03 3:51PM EDT | 25.50 | 0.55 | 0.49 | 0.53 | +0.22 | +66.67% | 117 | 212 | 56.25% |
| AI240517C00026000 | 2024-05-03 3:54PM EDT | 26.00 | 0.41 | 0.36 | 0.41 | +0.14 | +51.85% | 320 | 305 | 56.25% |
| AI240517C00026500 | 2024-05-03 3:49PM EDT | 26.50 | 0.31 | 0.29 | 0.32 | +0.12 | +63.16% | 180 | 170 | 57.62% |
| AI240517C00027000 | 2024-05-03 3:59PM EDT | 27.00 | 0.25 | 0.23 | 0.25 | +0.09 | +56.25% | 1,157 | 283 | 58.79% |
| AI240517C00027500 | 2024-05-03 3:22PM EDT | 27.50 | 0.19 | 0.18 | 0.20 | +0.06 | +46.15% | 1,521 | 7,345 | 59.96% |
| AI240517C00028000 | 2024-05-03 3:32PM EDT | 28.00 | 0.16 | 0.14 | 0.17 | +0.05 | +45.45% | 186 | 504 | 61.72% |
| AI240517C00029000 | 2024-05-03 3:26PM EDT | 29.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 13 | 95 | 65.82% |
| AI240517C00030000 | 2024-05-03 3:35PM EDT | 30.00 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 116 | 4,566 | 69.53% |
| AI240517C00031000 | 2024-05-03 9:58AM EDT | 31.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 142 | 74.22% |
| AI240517C00032500 | 2024-05-03 2:31PM EDT | 32.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 12 | 3,087 | 76.56% |
| AI240517C00035000 | 2024-05-03 2:18PM EDT | 35.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 23 | 4,992 | 85.16% |
| AI240517C00037500 | 2024-04-26 3:06PM EDT | 37.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,472 | 93.75% |
| AI240517C00040000 | 2024-05-03 3:51PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 131 | 3,641 | 106.25% |
| AI240517C00042500 | 2024-05-03 2:04PM EDT | 42.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,017 | 124.22% |
| AI240517C00045000 | 2024-04-30 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 738 | 145.31% |
| AI240517C00047500 | 2024-05-03 2:05PM EDT | 47.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 12 | 99 | 135.94% |
| AI240517C00050000 | 2024-05-03 11:56AM EDT | 50.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 8 | 165 | 150.00% |
| AI240517C00055000 | 2024-04-09 1:54PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 183 | 170.31% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00012500 | 2024-04-25 9:43AM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 444 | 125.00% |
| AI240517P00015000 | 2024-05-03 3:24PM EDT | 15.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 4 | 624 | 93.75% |
| AI240517P00016500 | 2024-04-23 3:50PM EDT | 16.50 | 0.06 | 0.00 | 1.27 | 0.00 | - | - | 2 | 194.14% |
| AI240517P00017000 | 2024-05-03 9:30AM EDT | 17.00 | 0.13 | 0.00 | 0.07 | +0.08 | +160.00% | 15 | 60 | 90.63% |
| AI240517P00017500 | 2024-05-03 9:47AM EDT | 17.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 206 | 2,010 | 77.34% |
| AI240517P00018000 | 2024-05-03 12:32PM EDT | 18.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 2 | 33 | 79.69% |
| AI240517P00018500 | 2024-05-01 9:30AM EDT | 18.50 | 0.11 | 0.01 | 0.09 | 0.00 | - | 1 | 8 | 76.17% |
| AI240517P00019000 | 2024-04-30 2:54PM EDT | 19.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 8 | 268 | 71.09% |
| AI240517P00019500 | 2024-05-03 12:42PM EDT | 19.50 | 0.05 | 0.01 | 0.11 | -0.04 | -44.44% | 28 | 697 | 65.63% |
| AI240517P00020000 | 2024-05-03 3:02PM EDT | 20.00 | 0.05 | 0.05 | 0.13 | -0.08 | -61.54% | 119 | 2,458 | 64.45% |
| AI240517P00020500 | 2024-05-03 11:21AM EDT | 20.50 | 0.10 | 0.07 | 0.09 | -0.07 | -41.18% | 5 | 85 | 56.25% |
| AI240517P00021000 | 2024-05-03 2:25PM EDT | 21.00 | 0.12 | 0.11 | 0.13 | -0.15 | -55.56% | 45 | 1,143 | 54.88% |
| AI240517P00021500 | 2024-05-03 12:04PM EDT | 21.50 | 0.16 | 0.16 | 0.19 | -0.19 | -54.29% | 17 | 411 | 53.52% |
| AI240517P00022000 | 2024-05-03 3:20PM EDT | 22.00 | 0.24 | 0.24 | 0.28 | -0.26 | -52.00% | 396 | 327 | 52.93% |
| AI240517P00022500 | 2024-05-03 3:55PM EDT | 22.50 | 0.37 | 0.36 | 0.39 | -0.30 | -44.78% | 557 | 11,482 | 52.54% |
| AI240517P00023000 | 2024-05-03 3:15PM EDT | 23.00 | 0.51 | 0.51 | 0.56 | -0.39 | -43.33% | 306 | 1,067 | 52.64% |
| AI240517P00023500 | 2024-05-03 2:40PM EDT | 23.50 | 0.71 | 0.70 | 0.74 | -0.47 | -39.83% | 52 | 489 | 52.05% |
| AI240517P00024000 | 2024-05-03 3:59PM EDT | 24.00 | 0.96 | 0.96 | 0.98 | -1.07 | -52.71% | 250 | 127 | 52.73% |
| AI240517P00024500 | 2024-05-03 3:54PM EDT | 24.50 | 1.19 | 1.24 | 1.27 | -0.66 | -35.68% | 191 | 71 | 53.22% |
| AI240517P00025000 | 2024-05-03 3:26PM EDT | 25.00 | 1.50 | 1.55 | 1.59 | -0.75 | -33.33% | 293 | 3,919 | 53.22% |
| AI240517P00025500 | 2024-05-02 3:13PM EDT | 25.50 | 2.56 | 1.86 | 2.03 | 0.00 | - | 7 | 82 | 54.79% |
| AI240517P00026000 | 2024-05-02 2:34PM EDT | 26.00 | 3.04 | 1.49 | 2.82 | 0.00 | - | 5 | 8 | 84.96% |
| AI240517P00027000 | 2024-05-01 3:05PM EDT | 27.00 | 3.80 | 2.21 | 4.00 | 0.00 | - | 5 | 9 | 50.20% |
| AI240517P00027500 | 2024-05-03 12:16PM EDT | 27.50 | 3.50 | 3.55 | 4.65 | -0.84 | -19.35% | 21 | 1,364 | 93.95% |
| AI240517P00029000 | 2024-05-03 12:05PM EDT | 29.00 | 4.84 | 4.85 | 5.10 | -1.28 | -20.92% | 1 | 3 | 69.73% |
| AI240517P00030000 | 2024-05-03 1:52PM EDT | 30.00 | 6.00 | 5.90 | 6.10 | -0.98 | -14.04% | 9 | 797 | 60.94% |
| AI240517P00032500 | 2024-05-02 10:36AM EDT | 32.50 | 9.82 | 7.05 | 8.55 | 0.00 | - | 80 | 136 | 90.63% |
| AI240517P00035000 | 2024-04-17 3:04PM EDT | 35.00 | 14.25 | 10.85 | 12.45 | 0.00 | - | 141 | 0 | 175.78% |
| AI240517P00037500 | 2024-05-03 1:13PM EDT | 37.50 | 13.50 | 11.45 | 13.55 | -0.59 | -4.19% | 5 | 4 | 122.66% |
| AI240517P00040000 | 2024-04-10 3:00PM EDT | 40.00 | 16.35 | 15.85 | 17.95 | 0.00 | - | 3,570 | 0 | 234.18% |
| AI240517P00042500 | 2024-04-10 3:03PM EDT | 42.50 | 18.95 | 18.35 | 18.50 | 0.00 | - | 89 | 0 | 132.03% |
| AI240517P00045000 | 2024-04-24 10:01AM EDT | 45.00 | 22.55 | 20.85 | 22.40 | 0.00 | - | 1 | 1 | 242.19% |
| AI240517P00047500 | 2024-04-15 9:45AM EDT | 47.50 | 25.50 | 23.35 | 23.50 | 0.00 | - | 1 | 0 | 153.13% |
| AI240517P00050000 | 2024-03-25 10:57AM EDT | 50.00 | 23.00 | 27.35 | 27.85 | 0.00 | - | 1 | 0 | 347.85% |
| AI240517P00055000 | 2024-04-24 10:01AM EDT | 55.00 | 32.55 | 30.70 | 32.05 | 0.00 | - | 2 | 2 | 262.50% |
