Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.331,61 -2.685,42 (-4,55%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719C00002500 | 2024-02-29 3:19PM EDT | 2.50 | 35.39 | 23.90 | 25.15 | 0.00 | - | 1 | 0 | 0.00% |
| AI240719C00005000 | 2023-10-23 12:52PM EDT | 5.00 | 19.75 | 23.35 | 25.25 | 0.00 | - | 1 | 0 | 0.00% |
| AI240719C00007500 | 2023-12-15 2:02PM EDT | 7.50 | 23.20 | 18.15 | 20.25 | 0.00 | - | 8 | 0 | 463.67% |
| AI240719C00010000 | 2024-04-24 12:42PM EDT | 10.00 | 12.30 | 11.65 | 14.25 | 0.00 | - | 1 | 21 | 133.20% |
| AI240719C00012500 | 2024-02-29 2:43PM EDT | 12.50 | 24.35 | 14.40 | 15.65 | 0.00 | - | 3 | 2 | 311.72% |
| AI240719C00015000 | 2024-04-29 3:23PM EDT | 15.00 | 8.70 | 6.00 | 9.30 | 0.00 | - | 2 | 45 | 55.08% |
| AI240719C00017500 | 2024-04-26 2:24PM EDT | 17.50 | 6.10 | 5.75 | 8.00 | 0.00 | - | 4 | 228 | 103.86% |
| AI240719C00020000 | 2024-04-30 3:36PM EDT | 20.00 | 4.35 | 2.34 | 5.60 | -0.30 | -6.45% | 12 | 1,899 | 62.94% |
| AI240719C00022500 | 2024-04-30 2:00PM EDT | 22.50 | 3.10 | 2.96 | 3.10 | -0.21 | -6.34% | 194 | 2,978 | 71.58% |
| AI240719C00025000 | 2024-04-30 3:44PM EDT | 25.00 | 2.05 | 2.01 | 2.09 | -0.16 | -7.24% | 73 | 16,456 | 70.51% |
| AI240719C00027500 | 2024-04-30 3:59PM EDT | 27.50 | 1.43 | 1.37 | 1.42 | -0.17 | -10.63% | 42 | 1,655 | 70.80% |
| AI240719C00030000 | 2024-04-30 2:36PM EDT | 30.00 | 0.98 | 0.93 | 0.99 | -0.08 | -7.55% | 33 | 2,232 | 71.68% |
| AI240719C00032500 | 2024-04-30 3:19PM EDT | 32.50 | 0.67 | 0.64 | 0.70 | -0.09 | -11.84% | 10 | 924 | 72.75% |
| AI240719C00035000 | 2024-04-30 3:44PM EDT | 35.00 | 0.47 | 0.46 | 0.51 | -0.06 | -11.32% | 10 | 3,395 | 74.37% |
| AI240719C00037500 | 2024-04-29 1:37PM EDT | 37.50 | 0.40 | 0.34 | 0.38 | 0.00 | - | 4 | 380 | 76.07% |
| AI240719C00040000 | 2024-04-30 10:13AM EDT | 40.00 | 0.30 | 0.25 | 0.30 | +0.01 | +3.45% | 14 | 1,042 | 77.93% |
| AI240719C00042500 | 2024-04-30 1:36PM EDT | 42.50 | 0.20 | 0.19 | 0.24 | -0.03 | -13.04% | 2 | 2,836 | 79.69% |
| AI240719C00045000 | 2024-04-30 12:58PM EDT | 45.00 | 0.18 | 0.14 | 0.18 | 0.00 | - | 3 | 963 | 80.47% |
| AI240719C00047500 | 2024-04-22 2:10PM EDT | 47.50 | 0.13 | 0.08 | 0.22 | 0.00 | - | 10 | 506 | 84.38% |
| AI240719C00050000 | 2024-04-29 2:00PM EDT | 50.00 | 0.09 | 0.06 | 0.19 | 0.00 | - | 1 | 2,726 | 86.13% |
| AI240719C00052500 | 2024-04-23 10:08AM EDT | 52.50 | 0.13 | 0.05 | 0.17 | 0.00 | - | 1 | 437 | 88.48% |
| AI240719C00055000 | 2024-04-25 1:32PM EDT | 55.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 20 | 671 | 91.60% |
| AI240719C00060000 | 2024-04-29 3:16PM EDT | 60.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 1 | 2,207 | 97.85% |
| AI240719C00065000 | 2024-04-29 11:24AM EDT | 65.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 2 | 1,589 | 97.27% |
| AI240719C00070000 | 2024-04-25 11:45AM EDT | 70.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 2 | 1,263 | 104.69% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719P00002500 | 2024-04-01 1:33PM EDT | 2.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 215 | 198.44% |
| AI240719P00005000 | 2024-03-27 11:10AM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 134 | 171.88% |
| AI240719P00007500 | 2024-04-17 10:46AM EDT | 7.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 285 | 107.81% |
| AI240719P00010000 | 2024-04-19 2:53PM EDT | 10.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 35 | 279 | 85.94% |
| AI240719P00012500 | 2024-04-25 12:11PM EDT | 12.50 | 0.19 | 0.06 | 0.15 | 0.00 | - | 5 | 396 | 73.44% |
| AI240719P00015000 | 2024-04-30 12:50PM EDT | 15.00 | 0.34 | 0.33 | 0.36 | 0.00 | - | 3 | 3,800 | 71.88% |
| AI240719P00017500 | 2024-04-29 11:05AM EDT | 17.50 | 0.75 | 0.73 | 0.83 | +0.04 | +5.63% | 2 | 1,082 | 68.21% |
| AI240719P00020000 | 2024-04-30 3:21PM EDT | 20.00 | 1.61 | 1.59 | 1.65 | +0.12 | +8.05% | 375 | 3,269 | 67.87% |
| AI240719P00022500 | 2024-04-30 3:14PM EDT | 22.50 | 2.75 | 2.77 | 2.83 | +0.16 | +6.18% | 123 | 3,073 | 66.80% |
| AI240719P00025000 | 2024-04-30 3:42PM EDT | 25.00 | 4.35 | 4.30 | 4.40 | +0.15 | +3.57% | 34 | 15,539 | 66.46% |
| AI240719P00027500 | 2024-04-29 12:00PM EDT | 27.50 | 5.79 | 4.10 | 6.30 | 0.00 | - | 10 | 976 | 69.14% |
| AI240719P00030000 | 2024-04-30 10:25AM EDT | 30.00 | 7.90 | 6.45 | 8.70 | +0.15 | +1.94% | 11 | 1,934 | 79.44% |
| AI240719P00032500 | 2024-04-18 10:51AM EDT | 32.50 | 11.71 | 9.45 | 10.60 | 0.00 | - | 1 | 211 | 71.39% |
| AI240719P00035000 | 2024-04-29 1:08PM EDT | 35.00 | 12.40 | 10.85 | 14.00 | 0.00 | - | 80 | 909 | 108.94% |
| AI240719P00037500 | 2024-04-23 1:48PM EDT | 37.50 | 15.24 | 14.95 | 16.25 | 0.00 | - | 1 | 139 | 88.13% |
| AI240719P00040000 | 2024-04-23 9:45AM EDT | 40.00 | 17.72 | 17.40 | 18.05 | 0.00 | - | 7 | 301 | 76.76% |
| AI240719P00042500 | 2024-04-19 12:19PM EDT | 42.50 | 21.63 | 18.15 | 20.25 | 0.00 | - | 10 | 2,452 | 84.18% |
| AI240719P00045000 | 2024-03-26 12:13PM EDT | 45.00 | 17.96 | 22.40 | 23.95 | 0.00 | - | 3 | 3 | 111.04% |
| AI240719P00047500 | 2024-03-26 11:05AM EDT | 47.50 | 20.55 | 25.60 | 26.80 | 0.00 | - | 1 | 0 | 136.28% |
| AI240719P00050000 | 2024-03-15 12:01PM EDT | 50.00 | 21.69 | 27.20 | 28.45 | 0.00 | - | 1 | 8 | 104.30% |
| AI240719P00052500 | 2024-03-04 11:04AM EDT | 52.50 | 19.80 | 27.15 | 27.55 | 0.00 | - | 12 | 13 | 0.00% |
| AI240719P00055000 | 2024-03-08 11:02AM EDT | 55.00 | 23.10 | 29.30 | 32.35 | 0.00 | - | 1 | 52 | 0.00% |
| AI240719P00060000 | 2024-02-29 11:24AM EDT | 60.00 | 25.39 | 32.05 | 34.90 | 0.00 | - | 10 | 9 | 0.00% |
| AI240719P00065000 | 2024-02-27 2:04PM EDT | 65.00 | 36.25 | 36.95 | 39.75 | 0.00 | - | 3 | 3 | 0.00% |
| AI240719P00070000 | 2024-04-25 1:42PM EDT | 70.00 | 47.90 | 46.05 | 49.95 | 0.00 | - | 3 | 10 | 145.41% |
