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
59.106,08 +1.634,23 (+2,84%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00012500 | 2024-05-03 3:15PM EDT | 12.50 | 11.50 | 11.35 | 13.40 | +1.05 | +10.05% | 7 | 35 | 173.05% |
| AI240621C00015000 | 2024-04-26 3:31PM EDT | 15.00 | 7.95 | 8.45 | 9.40 | 0.00 | - | 4 | 58 | 103.13% |
| AI240621C00017500 | 2024-05-03 2:05PM EDT | 17.50 | 7.10 | 6.25 | 7.70 | +1.40 | +24.56% | 1 | 67 | 80.66% |
| AI240621C00020000 | 2024-05-03 3:41PM EDT | 20.00 | 5.08 | 4.90 | 5.10 | +0.65 | +14.67% | 96 | 1,907 | 77.25% |
| AI240621C00022500 | 2024-05-03 3:51PM EDT | 22.50 | 3.53 | 3.40 | 3.50 | +0.59 | +20.07% | 421 | 5,053 | 76.95% |
| AI240621C00025000 | 2024-05-03 3:58PM EDT | 25.00 | 2.24 | 2.25 | 2.29 | +0.35 | +18.52% | 590 | 7,245 | 76.22% |
| AI240621C00027500 | 2024-05-03 3:49PM EDT | 27.50 | 1.45 | 1.45 | 1.48 | +0.24 | +19.83% | 2,924 | 5,016 | 76.51% |
| AI240621C00030000 | 2024-05-03 3:46PM EDT | 30.00 | 0.95 | 0.93 | 0.96 | +0.16 | +20.25% | 392 | 4,121 | 77.54% |
| AI240621C00032500 | 2024-05-03 2:49PM EDT | 32.50 | 0.62 | 0.60 | 0.64 | +0.10 | +19.23% | 342 | 1,390 | 79.10% |
| AI240621C00035000 | 2024-05-03 3:54PM EDT | 35.00 | 0.42 | 0.42 | 0.44 | +0.07 | +20.00% | 591 | 1,869 | 81.64% |
| AI240621C00037500 | 2024-05-03 2:12PM EDT | 37.50 | 0.30 | 0.29 | 0.31 | +0.05 | +20.00% | 42 | 6,423 | 83.69% |
| AI240621C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 0.23 | 0.21 | 0.23 | +0.05 | +27.78% | 107 | 3,825 | 86.33% |
| AI240621C00042500 | 2024-05-03 3:12PM EDT | 42.50 | 0.16 | 0.15 | 0.19 | +0.03 | +23.08% | 19 | 925 | 89.26% |
| AI240621C00045000 | 2024-05-03 1:48PM EDT | 45.00 | 0.08 | 0.09 | 0.17 | -0.04 | -33.33% | 2 | 825 | 91.41% |
| AI240621C00047500 | 2024-05-03 10:04AM EDT | 47.50 | 0.10 | 0.04 | 0.16 | -0.01 | -9.09% | 1 | 54 | 93.36% |
| AI240621C00050000 | 2024-05-02 2:54PM EDT | 50.00 | 0.08 | 0.03 | 0.16 | 0.00 | - | 60 | 651 | 98.05% |
| AI240621C00055000 | 2024-05-03 9:30AM EDT | 55.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 5 | 319 | 100.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00012500 | 2024-05-03 9:30AM EDT | 12.50 | 0.09 | 0.01 | 0.16 | +0.02 | +28.57% | 6 | 175 | 98.44% |
| AI240621P00015000 | 2024-05-03 12:53PM EDT | 15.00 | 0.12 | 0.11 | 0.26 | -0.04 | -25.00% | 62 | 2,039 | 87.11% |
| AI240621P00017500 | 2024-05-03 3:11PM EDT | 17.50 | 0.35 | 0.34 | 0.36 | -0.11 | -23.91% | 593 | 1,986 | 75.39% |
| AI240621P00020000 | 2024-05-03 3:57PM EDT | 20.00 | 0.86 | 0.85 | 0.89 | -0.22 | -20.37% | 213 | 4,202 | 73.73% |
| AI240621P00022500 | 2024-05-03 3:53PM EDT | 22.50 | 1.75 | 1.75 | 1.78 | -0.37 | -17.45% | 41 | 1,858 | 72.51% |
| AI240621P00025000 | 2024-05-03 2:37PM EDT | 25.00 | 3.05 | 3.05 | 3.10 | -0.54 | -15.04% | 192 | 16,708 | 71.83% |
| AI240621P00027500 | 2024-05-03 3:56PM EDT | 27.50 | 4.73 | 4.75 | 4.80 | -0.61 | -11.42% | 316 | 1,475 | 71.97% |
| AI240621P00030000 | 2024-05-03 12:06PM EDT | 30.00 | 6.60 | 6.70 | 6.80 | -1.48 | -18.32% | 5 | 4,462 | 72.02% |
| AI240621P00032500 | 2024-05-01 2:27PM EDT | 32.50 | 9.94 | 8.85 | 9.00 | 0.00 | - | 2 | 243 | 72.17% |
| AI240621P00035000 | 2024-05-02 10:23AM EDT | 35.00 | 12.75 | 11.15 | 11.30 | 0.00 | - | 55 | 325 | 72.07% |
| AI240621P00037500 | 2024-04-26 2:12PM EDT | 37.50 | 14.95 | 12.40 | 13.75 | 0.00 | - | 2 | 5,389 | 83.11% |
| AI240621P00040000 | 2024-05-03 12:45PM EDT | 40.00 | 16.20 | 15.90 | 17.00 | -1.00 | -5.81% | 12 | 202 | 103.91% |
| AI240621P00042500 | 2024-04-10 3:58PM EDT | 42.50 | 18.95 | 18.40 | 18.90 | 0.00 | - | 9 | 4 | 91.21% |
| AI240621P00045000 | 2024-04-04 2:51PM EDT | 45.00 | 19.95 | 19.95 | 21.15 | 0.00 | - | 18 | 0 | 98.05% |
| AI240621P00047500 | 2024-04-09 11:32AM EDT | 47.50 | 22.89 | 21.65 | 23.90 | 0.00 | - | 25 | 0 | 123.83% |
| AI240621P00050000 | 2024-03-15 12:04PM EDT | 50.00 | 21.45 | 27.40 | 28.70 | 0.00 | - | 2 | 0 | 202.05% |
| AI240621P00055000 | 2024-03-01 4:27PM EDT | 55.00 | 21.15 | 27.00 | 28.75 | 0.00 | - | 6 | 6 | 0.00% |
