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
59.017,90 +1.583,21 (+2,76%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816C00012500 | 2024-05-02 9:53AM EDT | 12.50 | 10.55 | 10.40 | 13.45 | 0.00 | - | 1 | 5 | 93.55% |
| AI240816C00015000 | 2024-04-09 10:30AM EDT | 15.00 | 10.00 | 8.40 | 10.75 | 0.00 | - | - | 2 | 79.20% |
| AI240816C00017500 | 2024-05-03 9:30AM EDT | 17.50 | 8.10 | 7.30 | 7.50 | +1.80 | +28.57% | 3 | 20 | 70.51% |
| AI240816C00020000 | 2024-05-03 12:18PM EDT | 20.00 | 5.65 | 4.40 | 6.25 | +1.05 | +22.83% | 5 | 145 | 61.18% |
| AI240816C00022500 | 2024-05-03 12:21PM EDT | 22.50 | 4.15 | 4.15 | 4.30 | +0.55 | +15.28% | 51 | 1,155 | 68.70% |
| AI240816C00025000 | 2024-05-03 2:54PM EDT | 25.00 | 3.15 | 3.10 | 3.20 | +0.56 | +21.62% | 141 | 843 | 69.19% |
| AI240816C00027500 | 2024-05-03 2:18PM EDT | 27.50 | 2.28 | 2.23 | 2.44 | +0.40 | +21.28% | 140 | 3,193 | 69.75% |
| AI240816C00030000 | 2024-05-03 12:20PM EDT | 30.00 | 1.60 | 1.60 | 1.67 | +0.22 | +15.94% | 10 | 461 | 68.36% |
| AI240816C00032500 | 2024-05-03 3:31PM EDT | 32.50 | 1.18 | 1.15 | 1.21 | +0.18 | +18.00% | 8 | 293 | 68.56% |
| AI240816C00035000 | 2024-05-03 11:36AM EDT | 35.00 | 0.84 | 0.82 | 0.89 | +0.13 | +18.31% | 12 | 1,542 | 68.85% |
| AI240816C00037500 | 2024-05-03 10:41AM EDT | 37.50 | 0.60 | 0.58 | 0.67 | +0.08 | +15.38% | 23 | 321 | 69.34% |
| AI240816C00040000 | 2024-05-03 3:12PM EDT | 40.00 | 0.48 | 0.46 | 0.51 | +0.11 | +29.73% | 67 | 392 | 70.80% |
| AI240816C00042500 | 2024-05-03 3:12PM EDT | 42.50 | 0.37 | 0.21 | 0.40 | +0.05 | +15.63% | 132 | 34 | 68.65% |
| AI240816C00045000 | 2024-05-03 3:12PM EDT | 45.00 | 0.29 | 0.28 | 0.32 | +0.02 | +7.41% | 427 | 258 | 73.34% |
| AI240816C00047500 | 2024-05-03 3:12PM EDT | 47.50 | 0.24 | 0.23 | 0.25 | +0.04 | +20.00% | 729 | 40 | 74.41% |
| AI240816C00050000 | 2024-05-03 3:12PM EDT | 50.00 | 0.20 | 0.18 | 0.22 | +0.03 | +17.65% | 63 | 24 | 75.98% |
| AI240816C00055000 | 2024-05-02 3:00PM EDT | 55.00 | 0.11 | 0.05 | 0.29 | 0.00 | - | 60 | 240 | 81.05% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816P00012500 | 2024-05-01 2:27PM EDT | 12.50 | 0.15 | 0.06 | 0.20 | 0.00 | - | 10 | 24 | 72.85% |
| AI240816P00015000 | 2024-04-30 11:30AM EDT | 15.00 | 0.45 | 0.30 | 0.34 | 0.00 | - | 1 | 100 | 68.16% |
| AI240816P00017500 | 2024-05-03 9:46AM EDT | 17.50 | 0.68 | 0.69 | 0.74 | -0.17 | -20.00% | 13 | 194 | 65.63% |
| AI240816P00020000 | 2024-05-03 3:25PM EDT | 20.00 | 1.40 | 1.42 | 1.45 | -0.30 | -17.65% | 13 | 171 | 64.99% |
| AI240816P00022500 | 2024-05-03 3:15PM EDT | 22.50 | 2.42 | 2.43 | 2.49 | -0.41 | -14.49% | 2 | 1,329 | 64.01% |
| AI240816P00025000 | 2024-05-03 10:42AM EDT | 25.00 | 3.95 | 3.70 | 3.90 | -0.45 | -10.23% | 67 | 481 | 63.18% |
| AI240816P00027500 | 2024-05-03 12:00PM EDT | 27.50 | 5.40 | 5.35 | 5.55 | -2.23 | -29.23% | 55 | 1,168 | 62.94% |
| AI240816P00030000 | 2024-05-03 3:36PM EDT | 30.00 | 7.21 | 6.25 | 7.40 | -1.19 | -14.17% | 6 | 198 | 51.07% |
| AI240816P00032500 | 2024-05-01 10:07AM EDT | 32.50 | 10.40 | 8.30 | 9.45 | 0.00 | - | 132 | 218 | 63.92% |
| AI240816P00035000 | 2024-05-03 3:33PM EDT | 35.00 | 11.60 | 10.50 | 12.75 | -3.02 | -20.66% | 1 | 83 | 63.48% |
| AI240816P00037500 | 2024-03-18 2:59PM EDT | 37.50 | 11.20 | 16.90 | 17.75 | 0.00 | - | 50 | 54 | 143.12% |
| AI240816P00040000 | 2024-04-12 2:48PM EDT | 40.00 | 17.93 | 15.20 | 17.75 | 0.00 | - | 1 | 54 | 71.97% |
| AI240816P00042500 | 2024-04-12 3:54PM EDT | 42.50 | 20.31 | 18.45 | 19.00 | 0.00 | - | 9 | 64 | 66.60% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 45.00 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 63.38% |
| AI240816P00047500 | 2024-03-04 10:49AM EDT | 47.50 | 15.50 | 21.75 | 22.80 | 0.00 | - | 4 | 5 | 0.00% |
| AI240816P00050000 | 2024-03-04 11:04AM EDT | 50.00 | 18.05 | 24.00 | 25.25 | 0.00 | - | 4 | 8 | 0.00% |
| AI240816P00055000 | 2024-03-01 2:05PM EDT | 55.00 | 22.00 | 28.00 | 28.35 | 0.00 | - | 3 | 3 | 0.00% |
