Deutsche Märkte schließen in 4 Stunden 58 Minuten
DAX
18.432,17 +57,64 (+0,31%) Euro Stoxx 50
4.987,18 +21,38 (+0,43%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0799 +0,0012 (+0,11%) Bitcoin EUR
53.289,28 -2.322,22 (-4,18%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240705C00015000 | 2024-07-02 3:07PM EDT | 15.00 | 13.20 | 13.40 | 13.85 | 0.00 | - | 2 | 2 | 445.31% |
| AI240705C00017000 | 2024-07-02 3:47PM EDT | 17.00 | 10.90 | 11.30 | 12.45 | 0.00 | - | 2 | 0 | 508.59% |
| AI240705C00019500 | 2024-06-28 10:24AM EDT | 19.50 | 9.50 | 8.35 | 10.10 | 0.00 | - | 1 | 0 | 339.06% |
| AI240705C00020000 | 2024-06-26 10:23AM EDT | 20.00 | 7.80 | 7.65 | 9.35 | 0.00 | - | 1 | 0 | 501.56% |
| AI240705C00021000 | 2024-06-24 2:53PM EDT | 21.00 | 7.00 | 7.40 | 7.80 | 0.00 | - | - | 10 | 215.63% |
| AI240705C00022000 | 2024-07-01 9:52AM EDT | 22.00 | 6.71 | 5.65 | 7.40 | 0.00 | - | 1 | 0 | 414.84% |
| AI240705C00022500 | 2024-07-02 12:51PM EDT | 22.50 | 5.80 | 4.70 | 7.40 | 0.00 | - | 9 | 0 | 480.08% |
| AI240705C00023000 | 2024-07-01 12:49PM EDT | 23.00 | 6.00 | 5.00 | 6.60 | 0.00 | - | 1 | 0 | 238.28% |
| AI240705C00023500 | 2024-07-02 12:51PM EDT | 23.50 | 4.80 | 4.25 | 6.75 | 0.00 | - | 1 | 27 | 267.97% |
| AI240705C00024000 | 2024-07-02 3:59PM EDT | 24.00 | 3.85 | 3.45 | 5.65 | 0.00 | - | 5 | 37 | 362.50% |
| AI240705C00024500 | 2024-06-28 10:22AM EDT | 24.50 | 4.50 | 3.05 | 4.35 | 0.00 | - | 12 | 19 | 196.88% |
| AI240705C00025000 | 2024-07-03 10:41AM EDT | 25.00 | 3.75 | 2.72 | 4.15 | +0.50 | +15.38% | 10 | 0 | 234.57% |
| AI240705C00025500 | 2024-07-03 12:48PM EDT | 25.50 | 3.25 | 2.80 | 3.15 | +0.50 | +18.18% | 2 | 7 | 112.50% |
| AI240705C00026000 | 2024-07-03 12:04PM EDT | 26.00 | 2.98 | 2.34 | 2.85 | +0.89 | +42.58% | 4 | 0 | 78.13% |
| AI240705C00026500 | 2024-07-03 10:38AM EDT | 26.50 | 2.12 | 1.95 | 2.20 | +0.21 | +10.99% | 8 | 91 | 54.69% |
| AI240705C00027000 | 2024-07-03 12:55PM EDT | 27.00 | 1.67 | 1.42 | 1.82 | +0.27 | +19.29% | 25 | 148 | 59.77% |
| AI240705C00027500 | 2024-07-03 11:56AM EDT | 27.50 | 1.40 | 0.97 | 1.36 | +0.65 | +86.67% | 8 | 0 | 54.30% |
| AI240705C00028000 | 2024-07-03 12:50PM EDT | 28.00 | 0.74 | 0.63 | 0.88 | +0.32 | +76.19% | 372 | 2,290 | 50.00% |
| AI240705C00028500 | 2024-07-03 12:54PM EDT | 28.50 | 0.40 | 0.30 | 0.35 | +0.22 | +122.22% | 857 | 0 | 37.89% |
| AI240705C00029000 | 2024-07-03 12:58PM EDT | 29.00 | 0.12 | 0.11 | 0.15 | +0.03 | +33.33% | 1,403 | 5,061 | 38.09% |
| AI240705C00029500 | 2024-07-03 12:59PM EDT | 29.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 460 | 0 | 40.23% |
| AI240705C00030000 | 2024-07-03 12:58PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 403 | 0 | 44.92% |
| AI240705C00030500 | 2024-07-03 12:02PM EDT | 30.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 44 | 349 | 51.56% |
| AI240705C00031000 | 2024-07-03 11:04AM EDT | 31.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,394 | 59.38% |
| AI240705C00031500 | 2024-07-03 12:39PM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 0 | 68.75% |
| AI240705C00032000 | 2024-07-03 10:15AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 0 | 71.88% |
| AI240705C00032500 | 2024-07-03 9:38AM EDT | 32.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 0 | 96.09% |
| AI240705C00033000 | 2024-07-03 9:37AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 0 | 81.25% |
| AI240705C00033500 | 2024-07-01 1:30PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 87.50% |
| AI240705C00034000 | 2024-07-02 3:46PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 798 | 93.75% |
| AI240705C00034500 | 2024-07-01 11:59AM EDT | 34.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 48 | 48 | 131.25% |
| AI240705C00035000 | 2024-07-02 3:17PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 109.38% |
| AI240705C00036000 | 2024-07-01 9:56AM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 0 | 151.56% |
| AI240705C00037000 | 2024-07-02 10:47AM EDT | 37.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 0 | 338.67% |
| AI240705C00038000 | 2024-07-02 9:30AM EDT | 38.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 29 | 212.50% |
| AI240705C00039000 | 2024-07-01 9:36AM EDT | 39.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 31 | 44 | 207.81% |
| AI240705C00040000 | 2024-07-01 9:41AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 218 | 168.75% |
| AI240705C00041000 | 2024-06-24 2:29PM EDT | 41.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 0 | 419.14% |
| AI240705C00042000 | 2024-06-28 11:56AM EDT | 42.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 38 | 437.50% |
| AI240705C00043000 | 2024-06-17 12:39PM EDT | 43.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 20 | 454.69% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240705P00019000 | 2024-06-21 3:21PM EDT | 19.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 8 | 24 | 469.53% |
| AI240705P00019500 | 2024-06-27 10:10AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 113 | 193.75% |
| AI240705P00020000 | 2024-06-18 2:10PM EDT | 20.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 0 | 221.88% |
| AI240705P00021000 | 2024-06-03 9:48AM EDT | 21.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 4 | 6 | 418.36% |
| AI240705P00022000 | 2024-06-28 10:37AM EDT | 22.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 100 | 101 | 227.34% |
| AI240705P00022500 | 2024-06-28 1:03PM EDT | 22.50 | 0.13 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 350.78% |
| AI240705P00023000 | 2024-07-01 9:52AM EDT | 23.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 8 | 328.52% |
| AI240705P00023500 | 2024-07-01 9:45AM EDT | 23.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 112 | 131 | 178.13% |
| AI240705P00024000 | 2024-07-01 12:03PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 123 | 96.88% |
| AI240705P00024500 | 2024-07-01 11:37AM EDT | 24.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2,000 | 2,007 | 117.19% |
| AI240705P00025000 | 2024-07-03 12:55PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 227 | 84.38% |
| AI240705P00025500 | 2024-06-28 12:26PM EDT | 25.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 168 | 0 | 78.13% |
| AI240705P00026000 | 2024-07-03 12:56PM EDT | 26.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 63 | 0 | 67.19% |
| AI240705P00026500 | 2024-07-02 3:39PM EDT | 26.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 148 | 423 | 60.94% |
| AI240705P00027000 | 2024-07-03 11:06AM EDT | 27.00 | 0.02 | 0.00 | 0.06 | -0.04 | -66.67% | 177 | 0 | 50.78% |
| AI240705P00027500 | 2024-07-03 11:58AM EDT | 27.50 | 0.02 | 0.01 | 0.04 | -0.10 | -83.33% | 39 | 487 | 39.84% |
| AI240705P00028000 | 2024-07-03 12:59PM EDT | 28.00 | 0.09 | 0.01 | 0.17 | -0.19 | -67.86% | 405 | 751 | 46.48% |
| AI240705P00028500 | 2024-07-03 12:59PM EDT | 28.50 | 0.24 | 0.23 | 0.27 | -0.27 | -52.94% | 599 | 0 | 35.55% |
| AI240705P00029000 | 2024-07-03 12:35PM EDT | 29.00 | 0.44 | 0.52 | 0.58 | -0.39 | -46.99% | 115 | 0 | 36.72% |
| AI240705P00029500 | 2024-07-03 12:55PM EDT | 29.50 | 0.90 | 0.80 | 1.18 | -0.45 | -33.33% | 106 | 0 | 69.53% |
| AI240705P00030000 | 2024-07-03 11:33AM EDT | 30.00 | 1.26 | 0.71 | 1.62 | -0.39 | -23.64% | 9 | 0 | 77.15% |
| AI240705P00030500 | 2024-07-03 12:37PM EDT | 30.50 | 1.74 | 1.02 | 3.85 | -0.39 | -18.31% | 3 | 0 | 141.02% |
| AI240705P00031000 | 2024-07-03 12:43PM EDT | 31.00 | 2.18 | 1.56 | 3.55 | +0.31 | +16.58% | 3 | 0 | 92.58% |
| AI240705P00031500 | 2024-07-01 1:27PM EDT | 31.50 | 2.65 | 2.67 | 4.20 | 0.00 | - | 3 | 3 | 173.83% |
| AI240705P00032000 | 2024-07-03 11:02AM EDT | 32.00 | 3.30 | 2.87 | 4.50 | +0.42 | +14.58% | 2 | 16 | 145.70% |
| AI240705P00033000 | 2024-06-28 3:15PM EDT | 33.00 | 4.20 | 3.15 | 5.75 | 0.00 | - | 7 | 105 | 89.06% |
| AI240705P00033500 | 2024-07-02 10:13AM EDT | 33.50 | 4.50 | 4.60 | 6.85 | 0.00 | - | 5 | 2 | 276.17% |
| AI240705P00034000 | 2024-06-24 3:26PM EDT | 34.00 | 5.95 | 3.45 | 6.15 | 0.00 | - | 1 | 0 | 278.52% |
| AI240705P00034500 | 2024-06-24 10:18AM EDT | 34.50 | 6.80 | 5.80 | 7.75 | 0.00 | - | - | 0 | 311.13% |
| AI240705P00038000 | 2024-06-24 10:31AM EDT | 38.00 | 10.55 | 8.45 | 10.55 | 0.00 | - | - | 0 | 206.25% |
| AI240705P00039000 | 2024-06-27 11:28AM EDT | 39.00 | 11.05 | 9.35 | 11.75 | 0.00 | - | - | 0 | 246.88% |
| AI240705P00040000 | 2024-06-24 3:26PM EDT | 40.00 | 11.95 | 9.90 | 11.80 | 0.00 | - | - | 0 | 341.41% |
| AI240705P00042000 | 2024-06-24 3:26PM EDT | 42.00 | 13.95 | 13.30 | 13.85 | 0.00 | - | - | 0 | 303.13% |
| AI240705P00043000 | 2024-06-24 3:26PM EDT | 43.00 | 14.95 | 14.20 | 15.05 | 0.00 | - | - | 0 | 337.50% |
