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
59.127,91 +1.706,40 (+2,97%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018C00012500 | 2024-04-25 3:05PM EDT | 12.50 | 10.30 | 11.60 | 12.20 | 0.00 | - | - | 3 | 72.66% |
| AI241018C00015000 | 2024-04-26 2:38PM EDT | 15.00 | 8.65 | 9.75 | 10.65 | 0.00 | - | 1 | 118 | 82.57% |
| AI241018C00017500 | 2024-04-26 10:00AM EDT | 17.50 | 6.80 | 7.50 | 8.10 | 0.00 | - | 222 | 272 | 65.67% |
| AI241018C00020000 | 2024-05-03 1:56PM EDT | 20.00 | 6.40 | 5.85 | 6.80 | +1.00 | +18.52% | 40 | 206 | 67.60% |
| AI241018C00022500 | 2024-05-02 3:09PM EDT | 22.50 | 4.65 | 5.05 | 5.20 | 0.00 | - | 88 | 624 | 69.09% |
| AI241018C00025000 | 2024-05-03 2:47PM EDT | 25.00 | 4.04 | 4.00 | 4.10 | +0.44 | +12.22% | 8 | 360 | 68.63% |
| AI241018C00027500 | 2024-05-01 12:25PM EDT | 27.50 | 2.59 | 2.98 | 3.25 | 0.00 | - | 7 | 243 | 67.21% |
| AI241018C00030000 | 2024-05-03 9:42AM EDT | 30.00 | 2.50 | 2.46 | 2.57 | +0.42 | +20.19% | 1 | 156 | 68.34% |
| AI241018C00032500 | 2024-05-02 3:12PM EDT | 32.50 | 1.75 | 1.94 | 2.04 | 0.00 | - | 6 | 149 | 68.46% |
| AI241018C00035000 | 2024-05-03 10:48AM EDT | 35.00 | 1.52 | 1.44 | 1.84 | +0.10 | +7.04% | 1 | 484 | 69.73% |
| AI241018C00037500 | 2024-05-02 11:21AM EDT | 37.50 | 1.33 | 1.24 | 1.29 | +0.28 | +26.67% | 15 | 213 | 68.99% |
| AI241018C00040000 | 2024-05-03 3:44PM EDT | 40.00 | 1.04 | 1.00 | 1.04 | +0.04 | +4.00% | 3 | 174 | 69.39% |
| AI241018C00042500 | 2024-04-29 12:24PM EDT | 42.50 | 0.75 | 0.81 | 0.87 | 0.00 | - | 3 | 145 | 70.12% |
| AI241018C00045000 | 2024-05-01 2:35PM EDT | 45.00 | 0.60 | 0.66 | 0.87 | 0.00 | - | 1 | 100 | 72.61% |
| AI241018C00047500 | 2024-04-26 1:56PM EDT | 47.50 | 0.59 | 0.56 | 0.61 | +0.12 | +25.53% | 10 | 50 | 71.53% |
| AI241018C00050000 | 2024-04-29 11:17AM EDT | 50.00 | 0.44 | 0.47 | 0.50 | 0.00 | - | 5 | 23 | 71.97% |
| AI241018C00055000 | 2024-04-29 12:22PM EDT | 55.00 | 0.31 | 0.33 | 0.37 | 0.00 | - | 8 | 44 | 73.19% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018P00012500 | 2024-04-30 11:33AM EDT | 12.50 | 0.41 | 0.30 | 0.33 | 0.00 | - | 459 | 434 | 70.22% |
| AI241018P00015000 | 2024-04-30 1:26PM EDT | 15.00 | 0.87 | 0.65 | 0.69 | 0.00 | - | 13 | 129 | 67.38% |
| AI241018P00017500 | 2024-05-02 3:13PM EDT | 17.50 | 1.41 | 1.24 | 1.29 | 0.00 | - | 5 | 79 | 65.77% |
| AI241018P00020000 | 2024-05-03 11:57AM EDT | 20.00 | 2.12 | 2.10 | 2.18 | -0.42 | -16.54% | 2 | 1,143 | 64.89% |
| AI241018P00022500 | 2024-04-26 9:42AM EDT | 22.50 | 3.25 | 3.20 | 3.35 | -0.76 | -18.95% | 1 | 70 | 64.01% |
| AI241018P00025000 | 2024-05-01 2:22PM EDT | 25.00 | 5.29 | 4.60 | 4.80 | 0.00 | - | 2 | 245 | 63.84% |
| AI241018P00027500 | 2024-04-19 1:17PM EDT | 27.50 | 8.30 | 6.20 | 6.35 | 0.00 | - | 9 | 35 | 62.60% |
| AI241018P00030000 | 2024-05-01 9:59AM EDT | 30.00 | 8.95 | 8.00 | 8.15 | 0.00 | - | 1 | 122 | 61.96% |
| AI241018P00032500 | 2024-05-03 3:48PM EDT | 32.50 | 9.95 | 9.95 | 10.10 | -1.20 | -10.76% | 20 | 225 | 61.18% |
| AI241018P00035000 | 2024-04-22 9:56AM EDT | 35.00 | 14.27 | 12.00 | 12.20 | 0.00 | - | 10 | 110 | 60.35% |
| AI241018P00037500 | 2024-03-11 3:25PM EDT | 37.50 | 11.55 | 14.95 | 15.20 | 0.00 | - | 1 | 70 | 75.71% |
| AI241018P00040000 | 2024-03-06 4:46PM EDT | 40.00 | 12.50 | 15.20 | 17.80 | 0.00 | - | 11 | 19 | 57.62% |
| AI241018P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 21.87 | 17.85 | 20.75 | 0.00 | - | 9 | 29 | 70.17% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 45.00 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 0.00% |
| AI241018P00047500 | 2024-03-08 3:09PM EDT | 47.50 | 18.95 | 22.00 | 23.25 | 0.00 | - | 2 | 3 | 0.00% |
| AI241018P00050000 | 2024-04-24 9:44AM EDT | 50.00 | 27.50 | 24.70 | 26.70 | 0.00 | - | 1 | 1 | 79.74% |
| AI241018P00055000 | 2024-03-01 3:28PM EDT | 55.00 | 22.90 | 28.40 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
