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
58.960,76 +4.149,14 (+7,57%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220C00012500 | 2024-04-19 1:37PM EDT | 12.50 | 9.54 | 10.65 | 12.45 | 0.00 | - | 1 | 12 | 82.08% |
| AI241220C00015000 | 2024-04-12 9:30AM EDT | 15.00 | 9.66 | 10.15 | 10.40 | 0.00 | - | 1 | 19 | 72.27% |
| AI241220C00017500 | 2024-05-01 11:09AM EDT | 17.50 | 7.25 | 7.50 | 10.15 | 0.00 | - | 1 | 18 | 75.66% |
| AI241220C00020000 | 2024-05-03 12:14PM EDT | 20.00 | 7.15 | 7.00 | 7.20 | +1.20 | +20.17% | 3 | 371 | 69.95% |
| AI241220C00022500 | 2024-04-30 9:55AM EDT | 22.50 | 5.15 | 5.75 | 5.95 | 0.00 | - | 108 | 207 | 69.17% |
| AI241220C00025000 | 2024-05-02 3:35PM EDT | 25.00 | 4.70 | 4.70 | 4.95 | +0.25 | +5.62% | 1 | 224 | 68.85% |
| AI241220C00027500 | 2024-05-03 9:52AM EDT | 27.50 | 4.00 | 3.95 | 4.10 | +0.65 | +19.40% | 76 | 407 | 69.26% |
| AI241220C00030000 | 2024-05-03 3:01PM EDT | 30.00 | 3.45 | 3.25 | 3.40 | +0.51 | +17.35% | 4 | 373 | 69.07% |
| AI241220C00032500 | 2024-05-03 2:08PM EDT | 32.50 | 2.81 | 2.75 | 2.82 | +0.31 | +12.40% | 5 | 1,232 | 69.43% |
| AI241220C00035000 | 2024-05-03 12:01PM EDT | 35.00 | 2.31 | 2.30 | 2.37 | +0.38 | +19.69% | 2 | 247 | 69.68% |
| AI241220C00037500 | 2024-05-03 12:13PM EDT | 37.50 | 1.97 | 1.91 | 1.98 | +0.41 | +26.28% | 13 | 274 | 69.63% |
| AI241220C00040000 | 2024-05-03 9:52AM EDT | 40.00 | 1.65 | 1.55 | 1.67 | +0.14 | +9.27% | 4 | 503 | 69.36% |
| AI241220C00042500 | 2024-04-23 3:13PM EDT | 42.50 | 1.17 | 1.36 | 1.50 | 0.00 | - | 1 | 70 | 70.80% |
| AI241220C00045000 | 2024-05-01 2:45PM EDT | 45.00 | 1.10 | 1.16 | 1.22 | 0.00 | - | 4 | 194 | 70.48% |
| AI241220C00047500 | 2024-05-02 12:50PM EDT | 47.50 | 0.88 | 0.90 | 1.18 | 0.00 | - | 30 | 93 | 71.19% |
| AI241220C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.80 | 0.87 | 0.91 | 0.00 | - | 1 | 98 | 71.34% |
| AI241220C00055000 | 2024-05-03 3:38PM EDT | 55.00 | 0.68 | 0.65 | 0.70 | +0.08 | +13.33% | 1 | 168 | 72.07% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220P00012500 | 2024-05-03 2:29PM EDT | 12.50 | 0.57 | 0.55 | 0.59 | -0.08 | -12.31% | 10 | 679 | 70.51% |
| AI241220P00015000 | 2024-05-03 2:29PM EDT | 15.00 | 1.08 | 1.05 | 1.10 | -0.13 | -10.74% | 111 | 149 | 68.31% |
| AI241220P00017500 | 2024-05-03 3:57PM EDT | 17.50 | 1.81 | 1.79 | 1.87 | -0.20 | -9.95% | 2 | 389 | 67.16% |
| AI241220P00020000 | 2024-05-03 3:38PM EDT | 20.00 | 2.78 | 2.76 | 2.82 | -0.27 | -8.85% | 5 | 1,265 | 65.70% |
| AI241220P00022500 | 2024-05-03 3:38PM EDT | 22.50 | 3.95 | 3.95 | 4.05 | -0.51 | -11.43% | 6 | 935 | 64.80% |
| AI241220P00025000 | 2024-05-03 10:44AM EDT | 25.00 | 5.55 | 5.35 | 5.50 | -0.50 | -8.26% | 23 | 1,064 | 64.06% |
| AI241220P00027500 | 2024-04-30 1:05PM EDT | 27.50 | 7.00 | 6.95 | 7.10 | -0.80 | -10.26% | 1 | 487 | 63.23% |
| AI241220P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 8.75 | 8.70 | 8.90 | -1.50 | -14.63% | 3 | 135 | 62.65% |
| AI241220P00032500 | 2024-05-03 3:48PM EDT | 32.50 | 10.61 | 10.60 | 10.80 | -0.79 | -6.93% | 21 | 89 | 61.94% |
| AI241220P00035000 | 2024-04-15 1:40PM EDT | 35.00 | 15.25 | 12.45 | 13.10 | 0.00 | - | 2 | 35 | 62.16% |
| AI241220P00037500 | 2024-03-15 2:43PM EDT | 37.50 | 13.20 | 15.80 | 16.65 | 0.00 | - | 1 | 23 | 81.49% |
| AI241220P00040000 | 2024-04-16 10:10AM EDT | 40.00 | 19.90 | 16.85 | 17.55 | 0.00 | - | 1 | 44 | 63.18% |
| AI241220P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 22.13 | 19.05 | 20.90 | 0.00 | - | - | 9 | 72.27% |
| AI241220P00045000 | 2024-03-19 10:33AM EDT | 45.00 | 19.98 | 24.20 | 25.75 | 0.00 | - | 3 | 2 | 113.11% |
| AI241220P00047500 | 2024-03-27 11:23AM EDT | 47.50 | 22.44 | 24.55 | 26.75 | 0.00 | - | 2 | 2 | 91.06% |
| AI241220P00055000 | 2024-03-22 9:44AM EDT | 55.00 | 28.65 | 33.85 | 34.95 | 0.00 | - | 2 | 2 | 119.80% |
