Deutsche Märkte schließen in 3 Stunden 8 Minuten
DAX
18.481,91 +51,86 (+0,28%) Euro Stoxx 50
5.037,26 +21,16 (+0,42%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.323,90 -0,30 (-0,01%) EUR/USD
1,0745 -0,0014 (-0,13%) Bitcoin EUR
57.982,26 -1.247,37 (-2,11%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531C00011000 | 2024-05-07 11:06AM EDT | 11.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240531C00015000 | 2024-05-06 9:48AM EDT | 15.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AI240531C00016000 | 2024-05-06 10:22AM EDT | 16.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AI240531C00017000 | 2024-04-23 1:48PM EDT | 17.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| AI240531C00018000 | 2024-04-29 9:30AM EDT | 18.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AI240531C00019000 | 2024-04-25 9:34AM EDT | 19.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AI240531C00020000 | 2024-05-07 2:48PM EDT | 20.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.00% |
| AI240531C00021000 | 2024-05-06 12:09PM EDT | 21.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 708 | 0.00% |
| AI240531C00022000 | 2024-05-07 10:57AM EDT | 22.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 8 | 1,251 | 0.00% |
| AI240531C00023000 | 2024-05-07 3:41PM EDT | 23.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 12 | 865 | 0.00% |
| AI240531C00024000 | 2024-05-07 3:58PM EDT | 24.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 18 | 487 | 0.00% |
| AI240531C00025000 | 2024-05-07 3:53PM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 151 | 1,481 | 1.56% |
| AI240531C00026000 | 2024-05-07 3:51PM EDT | 26.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 55 | 679 | 6.25% |
| AI240531C00027000 | 2024-05-07 3:45PM EDT | 27.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 26 | 542 | 12.50% |
| AI240531C00028000 | 2024-05-07 3:53PM EDT | 28.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 80 | 777 | 12.50% |
| AI240531C00029000 | 2024-05-07 3:10PM EDT | 29.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 7 | 354 | 12.50% |
| AI240531C00030000 | 2024-05-07 3:12PM EDT | 30.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 50 | 1,099 | 25.00% |
| AI240531C00031000 | 2024-05-07 3:29PM EDT | 31.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 224 | 25.00% |
| AI240531C00032000 | 2024-05-07 3:46PM EDT | 32.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 44 | 423 | 25.00% |
| AI240531C00033000 | 2024-05-07 3:12PM EDT | 33.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 53 | 313 | 25.00% |
| AI240531C00034000 | 2024-05-07 1:07PM EDT | 34.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 25.00% |
| AI240531C00035000 | 2024-05-07 3:30PM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 32 | 452 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531P00014000 | 2024-04-18 1:24PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| AI240531P00015000 | 2024-05-07 1:01PM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AI240531P00016000 | 2024-05-07 2:27PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 50.00% |
| AI240531P00017000 | 2024-05-07 2:27PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 108 | 183 | 25.00% |
| AI240531P00018000 | 2024-05-07 2:38PM EDT | 18.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 25.00% |
| AI240531P00019000 | 2024-05-07 3:28PM EDT | 19.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 447 | 25.00% |
| AI240531P00020000 | 2024-05-07 2:54PM EDT | 20.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 25.00% |
| AI240531P00021000 | 2024-05-07 3:28PM EDT | 21.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 12.50% |
| AI240531P00022000 | 2024-05-07 3:44PM EDT | 22.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 11 | 272 | 12.50% |
| AI240531P00023000 | 2024-05-07 3:59PM EDT | 23.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 22 | 83 | 6.25% |
| AI240531P00024000 | 2024-05-07 3:53PM EDT | 24.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 51 | 80 | 3.13% |
| AI240531P00025000 | 2024-05-07 3:59PM EDT | 25.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 20 | 162 | 0.00% |
| AI240531P00026000 | 2024-05-06 3:34PM EDT | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 0.00% |
| AI240531P00027000 | 2024-05-06 11:20AM EDT | 27.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 0.00% |
| AI240531P00028000 | 2024-05-03 2:02PM EDT | 28.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AI240531P00029000 | 2024-04-25 10:52AM EDT | 29.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| AI240531P00030000 | 2024-05-06 12:14PM EDT | 30.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| AI240531P00031000 | 2024-04-29 9:55AM EDT | 31.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240531P00035000 | 2024-04-16 11:50AM EDT | 35.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
