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
59.308,57 +3.454,99 (+6,19%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920C00012500 | 2024-05-03 3:55PM EDT | 12.50 | 12.00 | 11.65 | 12.00 | +0.95 | +8.60% | 22 | 34 | 75.00% |
| AI240920C00015000 | 2024-04-25 9:46AM EDT | 15.00 | 7.65 | 9.05 | 10.00 | 0.00 | - | 18 | 29 | 66.50% |
| AI240920C00017500 | 2024-04-30 9:49AM EDT | 17.50 | 7.00 | 6.80 | 8.00 | 0.00 | - | 2 | 17 | 61.04% |
| AI240920C00020000 | 2024-05-03 12:01PM EDT | 20.00 | 6.35 | 6.10 | 6.30 | +1.10 | +20.95% | 5 | 656 | 71.48% |
| AI240920C00022500 | 2024-05-03 12:59PM EDT | 22.50 | 4.75 | 4.75 | 4.90 | +0.50 | +11.76% | 31 | 303 | 70.26% |
| AI240920C00025000 | 2024-05-03 3:12PM EDT | 25.00 | 3.80 | 3.70 | 3.85 | +0.40 | +11.76% | 16 | 384 | 70.51% |
| AI240920C00027500 | 2024-05-03 3:12PM EDT | 27.50 | 2.94 | 2.89 | 2.95 | +0.35 | +13.51% | 191 | 622 | 70.34% |
| AI240920C00030000 | 2024-05-03 3:57PM EDT | 30.00 | 2.29 | 2.21 | 2.33 | +0.34 | +17.44% | 24 | 511 | 70.58% |
| AI240920C00032500 | 2024-05-03 3:21PM EDT | 32.50 | 1.76 | 1.71 | 1.78 | +0.30 | +20.55% | 6 | 309 | 70.43% |
| AI240920C00035000 | 2024-05-03 3:57PM EDT | 35.00 | 1.34 | 1.34 | 1.42 | +0.14 | +11.67% | 8 | 743 | 71.14% |
| AI240920C00037500 | 2024-05-03 2:18PM EDT | 37.50 | 1.08 | 1.04 | 1.10 | +0.18 | +20.00% | 6 | 184 | 71.22% |
| AI240920C00040000 | 2024-05-03 2:02PM EDT | 40.00 | 0.84 | 0.83 | 0.87 | +0.11 | +15.07% | 74 | 1,166 | 71.78% |
| AI240920C00042500 | 2024-05-02 1:35PM EDT | 42.50 | 0.56 | 0.65 | 0.70 | 0.00 | - | 3 | 179 | 72.17% |
| AI240920C00045000 | 2024-05-03 3:58PM EDT | 45.00 | 0.56 | 0.54 | 0.57 | +0.07 | +14.29% | 9 | 92 | 73.14% |
| AI240920C00047500 | 2024-05-03 9:47AM EDT | 47.50 | 0.47 | 0.44 | 0.47 | +0.11 | +30.56% | 30 | 161 | 73.83% |
| AI240920C00050000 | 2024-05-03 9:43AM EDT | 50.00 | 0.38 | 0.35 | 0.40 | +0.06 | +18.75% | 2 | 187 | 74.46% |
| AI240920C00055000 | 2024-05-03 1:55PM EDT | 55.00 | 0.28 | 0.25 | 0.30 | +0.05 | +21.74% | 3 | 150 | 76.47% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920P00012500 | 2024-05-03 11:51AM EDT | 12.50 | 0.33 | 0.21 | 0.44 | -0.03 | -8.33% | 2 | 509 | 77.54% |
| AI240920P00015000 | 2024-05-03 9:44AM EDT | 15.00 | 0.56 | 0.54 | 0.59 | -0.18 | -24.32% | 2 | 286 | 69.82% |
| AI240920P00017500 | 2024-05-03 11:39AM EDT | 17.50 | 1.12 | 1.08 | 1.15 | -0.18 | -13.85% | 15 | 718 | 68.12% |
| AI240920P00020000 | 2024-05-03 1:28PM EDT | 20.00 | 2.01 | 1.91 | 1.97 | -0.21 | -9.46% | 30 | 399 | 66.94% |
| AI240920P00022500 | 2024-05-03 9:47AM EDT | 22.50 | 2.90 | 3.00 | 3.10 | -0.80 | -21.62% | 2 | 512 | 66.06% |
| AI240920P00025000 | 2024-05-03 3:46PM EDT | 25.00 | 4.38 | 4.35 | 4.50 | -0.72 | -14.12% | 5 | 848 | 65.28% |
| AI240920P00027500 | 2024-05-03 3:12PM EDT | 27.50 | 6.00 | 5.95 | 6.15 | -0.90 | -13.04% | 82 | 223 | 64.77% |
| AI240920P00030000 | 2024-05-01 9:51AM EDT | 30.00 | 8.70 | 7.70 | 7.95 | 0.00 | - | 177 | 656 | 63.40% |
| AI240920P00032500 | 2024-05-01 11:03AM EDT | 32.50 | 10.90 | 8.00 | 11.05 | 0.00 | - | 40 | 220 | 56.98% |
| AI240920P00035000 | 2024-04-18 12:31PM EDT | 35.00 | 14.20 | 10.85 | 12.15 | 0.00 | - | 1 | 81 | 51.56% |
| AI240920P00037500 | 2024-04-19 2:13PM EDT | 37.50 | 17.07 | 14.00 | 14.25 | 0.00 | - | 2 | 29 | 61.18% |
| AI240920P00040000 | 2024-05-03 12:45PM EDT | 40.00 | 16.55 | 15.15 | 17.85 | -1.57 | -8.66% | 12 | 30 | 63.09% |
| AI240920P00042500 | 2024-03-07 3:32PM EDT | 42.50 | 14.45 | 17.25 | 18.45 | 0.00 | - | 1 | 17 | 0.00% |
| AI240920P00045000 | 2024-03-04 10:48AM EDT | 45.00 | 14.50 | 20.40 | 20.75 | 0.00 | - | 6 | 49 | 0.00% |
| AI240920P00047500 | 2024-03-04 10:58AM EDT | 47.50 | 16.45 | 22.55 | 23.05 | 0.00 | - | 16 | 30 | 0.00% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 50.00 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 0.00% |
