Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.953,87 +69,61 (+0,18%) Gold
2.327,20 +3,00 (+0,13%) EUR/USD
1,0754 -0,0005 (-0,04%) Bitcoin EUR
57.666,99 -1.691,19 (-2,85%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:13PM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524C00016000 | 2024-04-22 11:56AM EDT | 16.00 | 5.25 | 7.65 | 8.70 | 0.00 | - | - | 10 | 113.67% |
| AI240524C00017000 | 2024-04-15 10:20AM EDT | 17.00 | 4.98 | 7.05 | 7.20 | 0.00 | - | - | 1 | 86.33% |
| AI240524C00018000 | 2024-04-24 11:44AM EDT | 18.00 | 4.40 | 5.60 | 6.30 | 0.00 | - | 1 | 17 | 104.88% |
| AI240524C00019000 | 2024-05-07 11:48AM EDT | 19.00 | 5.90 | 5.15 | 5.30 | 0.00 | - | 5 | 38 | 80.08% |
| AI240524C00020000 | 2024-05-07 1:22PM EDT | 20.00 | 4.89 | 4.15 | 4.35 | 0.00 | - | 1 | 29 | 69.53% |
| AI240524C00021000 | 2024-05-08 10:40AM EDT | 21.00 | 3.46 | 3.25 | 3.35 | -0.34 | -8.95% | 3 | 236 | 60.25% |
| AI240524C00022000 | 2024-05-08 10:28AM EDT | 22.00 | 2.48 | 2.37 | 2.49 | -0.67 | -21.27% | 16 | 139 | 54.88% |
| AI240524C00023000 | 2024-05-07 1:00PM EDT | 23.00 | 2.21 | 1.42 | 1.76 | 0.00 | - | 13 | 321 | 56.25% |
| AI240524C00024000 | 2024-05-08 11:15AM EDT | 24.00 | 1.30 | 1.14 | 1.32 | -0.27 | -17.20% | 20 | 234 | 57.52% |
| AI240524C00025000 | 2024-05-08 11:15AM EDT | 25.00 | 0.73 | 0.72 | 0.80 | -0.32 | -30.48% | 68 | 594 | 55.08% |
| AI240524C00026000 | 2024-05-08 10:48AM EDT | 26.00 | 0.53 | 0.45 | 0.48 | -0.22 | -29.33% | 4 | 366 | 55.08% |
| AI240524C00027000 | 2024-05-07 1:41PM EDT | 27.00 | 0.42 | 0.28 | 0.32 | 0.00 | - | 22 | 294 | 57.23% |
| AI240524C00028000 | 2024-05-08 10:44AM EDT | 28.00 | 0.21 | 0.17 | 0.21 | -0.08 | -27.59% | 11 | 297 | 58.89% |
| AI240524C00029000 | 2024-05-07 10:29AM EDT | 29.00 | 0.19 | 0.11 | 0.15 | 0.00 | - | 1 | 126 | 61.72% |
| AI240524C00030000 | 2024-05-08 11:55AM EDT | 30.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 140 | 666 | 64.45% |
| AI240524C00031000 | 2024-05-08 10:18AM EDT | 31.00 | 0.11 | 0.05 | 0.10 | -0.06 | -35.29% | 2 | 101 | 69.14% |
| AI240524C00032000 | 2024-05-07 9:50AM EDT | 32.00 | 0.09 | 0.03 | 0.18 | 0.00 | - | 130 | 316 | 80.86% |
| AI240524C00033000 | 2024-05-07 2:12PM EDT | 33.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 1 | 147 | 73.44% |
| AI240524C00034000 | 2024-05-06 1:49PM EDT | 34.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 20 | 29 | 98.05% |
| AI240524C00035000 | 2024-05-06 3:44PM EDT | 35.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 4 | 159 | 81.25% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524P00013000 | 2024-04-22 2:04PM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 219.92% |
| AI240524P00014000 | 2024-05-06 9:59AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 198.05% |
| AI240524P00015000 | 2024-05-01 12:50PM EDT | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 185 | 194 | 177.54% |
| AI240524P00016000 | 2024-05-01 11:53AM EDT | 16.00 | 0.22 | 0.00 | 0.26 | 0.00 | - | 8 | 13 | 121.48% |
| AI240524P00017000 | 2024-05-02 11:38AM EDT | 17.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 16 | 61 | 108.20% |
| AI240524P00018000 | 2024-05-08 10:37AM EDT | 18.00 | 0.03 | 0.00 | 0.28 | +0.02 | +200.00% | 1 | 164 | 93.55% |
| AI240524P00019000 | 2024-05-06 11:59AM EDT | 19.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 100 | 64.84% |
| AI240524P00020000 | 2024-05-08 10:37AM EDT | 20.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 1 | 197 | 56.64% |
| AI240524P00021000 | 2024-05-07 2:23PM EDT | 21.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 16 | 337 | 52.93% |
| AI240524P00022000 | 2024-05-07 1:41PM EDT | 22.00 | 0.24 | 0.27 | 0.30 | 0.00 | - | 6 | 168 | 50.39% |
| AI240524P00023000 | 2024-05-08 11:17AM EDT | 23.00 | 0.56 | 0.32 | 0.60 | +0.10 | +21.74% | 16 | 145 | 51.95% |
| AI240524P00024000 | 2024-05-08 10:46AM EDT | 24.00 | 0.90 | 0.96 | 1.00 | +0.08 | +9.76% | 23 | 240 | 50.29% |
| AI240524P00025000 | 2024-05-08 10:34AM EDT | 25.00 | 1.54 | 1.55 | 1.60 | +0.20 | +14.93% | 7 | 110 | 51.07% |
| AI240524P00026000 | 2024-05-07 3:03PM EDT | 26.00 | 2.04 | 2.26 | 2.44 | 0.00 | - | 1 | 23 | 53.03% |
| AI240524P00027000 | 2024-05-06 2:32PM EDT | 27.00 | 2.67 | 3.05 | 3.15 | 0.00 | - | 4 | 89 | 52.05% |
| AI240524P00028000 | 2024-05-03 2:02PM EDT | 28.00 | 4.07 | 3.95 | 4.10 | 0.00 | - | 34 | 37 | 50.20% |
| AI240524P00029000 | 2024-05-08 9:33AM EDT | 29.00 | 5.03 | 4.85 | 5.05 | +0.02 | +0.40% | 5 | 16 | 61.72% |
| AI240524P00030000 | 2024-05-06 12:14PM EDT | 30.00 | 5.23 | 5.85 | 6.00 | 0.00 | - | 2 | 22 | 62.89% |
| AI240524P00031000 | 2024-04-26 3:56PM EDT | 31.00 | 8.30 | 6.80 | 7.00 | 0.00 | - | 2 | 2 | 69.92% |
| AI240524P00032000 | 2024-04-29 10:01AM EDT | 32.00 | 8.95 | 7.05 | 8.00 | 0.00 | - | 2 | 3 | 76.56% |
| AI240524P00034000 | 2024-04-05 3:41PM EDT | 34.00 | 9.02 | 9.80 | 10.55 | 0.00 | - | 1 | 0 | 114.06% |
