Deutsche Märkte schließen in 3 Stunden 18 Minuten
DAX
18.041,13 -77,19 (-0,43%) Euro Stoxx 50
4.959,51 -21,58 (-0,43%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.321,50 -36,20 (-1,54%) EUR/USD
1,0723 -0,0002 (-0,02%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117C00002500 | 2024-04-12 2:30PM EDT | 2.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AI250117C00005000 | 2024-04-18 3:40PM EDT | 5.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AI250117C00007500 | 2024-04-19 12:15PM EDT | 7.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| AI250117C00010000 | 2024-04-29 9:35AM EDT | 10.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 5 | 483 | 0.00% |
| AI250117C00012500 | 2024-04-29 11:35AM EDT | 12.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 0.00% |
| AI250117C00015000 | 2024-04-29 1:39PM EDT | 15.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 16 | 690 | 0.00% |
| AI250117C00017500 | 2024-04-26 9:56AM EDT | 17.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 681 | 0.00% |
| AI250117C00020000 | 2024-04-29 1:55PM EDT | 20.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 18 | 2,698 | 0.00% |
| AI250117C00022500 | 2024-04-29 1:59PM EDT | 22.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 8 | 1,607 | 0.00% |
| AI250117C00025000 | 2024-04-29 3:04PM EDT | 25.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 61 | 2,864 | 3.13% |
| AI250117C00027500 | 2024-04-29 3:52PM EDT | 27.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 24 | 531 | 6.25% |
| AI250117C00030000 | 2024-04-29 3:06PM EDT | 30.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 4,229 | 6.25% |
| AI250117C00032500 | 2024-04-29 2:32PM EDT | 32.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 97 | 1,687 | 12.50% |
| AI250117C00035000 | 2024-04-29 3:06PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 19 | 4,578 | 12.50% |
| AI250117C00037500 | 2024-04-26 3:53PM EDT | 37.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 14 | 814 | 12.50% |
| AI250117C00040000 | 2024-04-29 2:24PM EDT | 40.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 3,256 | 12.50% |
| AI250117C00042500 | 2024-04-26 10:15AM EDT | 42.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1,002 | 12.50% |
| AI250117C00045000 | 2024-04-29 2:30PM EDT | 45.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 20 | 1,390 | 12.50% |
| AI250117C00047500 | 2024-04-24 2:34PM EDT | 47.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 30 | 656 | 25.00% |
| AI250117C00050000 | 2024-04-29 3:03PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 89 | 2,910 | 25.00% |
| AI250117C00052500 | 2024-04-23 10:05AM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 25.00% |
| AI250117C00055000 | 2024-04-29 3:25PM EDT | 55.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1,237 | 3,011 | 25.00% |
| AI250117C00060000 | 2024-04-29 11:52AM EDT | 60.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,823 | 25.00% |
| AI250117C00065000 | 2024-04-29 10:32AM EDT | 65.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 1,054 | 25.00% |
| AI250117C00070000 | 2024-04-29 3:17PM EDT | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2,497 | 9,980 | 25.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117P00002500 | 2024-04-11 12:38PM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 373 | 50.00% |
| AI250117P00005000 | 2024-04-29 9:34AM EDT | 5.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 653 | 50.00% |
| AI250117P00007500 | 2024-04-19 2:11PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 964 | 25.00% |
| AI250117P00010000 | 2024-04-29 3:02PM EDT | 10.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 120 | 2,792 | 25.00% |
| AI250117P00012500 | 2024-04-29 3:12PM EDT | 12.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 16 | 1,526 | 12.50% |
| AI250117P00015000 | 2024-04-29 3:28PM EDT | 15.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 2,744 | 12.50% |
| AI250117P00017500 | 2024-04-29 3:38PM EDT | 17.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 8 | 2,980 | 6.25% |
| AI250117P00020000 | 2024-04-29 3:38PM EDT | 20.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 17 | 2,236 | 3.13% |
| AI250117P00022500 | 2024-04-29 2:57PM EDT | 22.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 173 | 2,671 | 0.78% |
| AI250117P00025000 | 2024-04-29 10:12AM EDT | 25.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 11 | 2,380 | 0.00% |
| AI250117P00027500 | 2024-04-29 9:34AM EDT | 27.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 615 | 0.00% |
| AI250117P00030000 | 2024-04-24 10:46AM EDT | 30.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5,042 | 0.00% |
| AI250117P00032500 | 2024-04-25 12:53PM EDT | 32.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 2 | 537 | 0.00% |
| AI250117P00035000 | 2024-04-29 3:12PM EDT | 35.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 6 | 3,562 | 0.00% |
| AI250117P00037500 | 2024-04-23 1:48PM EDT | 37.50 | 16.24 | 0.00 | 0.00 | 0.00 | - | 6 | 411 | 0.00% |
| AI250117P00040000 | 2024-04-25 12:26PM EDT | 40.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 576 | 0.00% |
| AI250117P00042500 | 2024-04-22 10:24AM EDT | 42.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 19 | 155 | 0.00% |
| AI250117P00045000 | 2024-04-22 12:38PM EDT | 45.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 9 | 1,885 | 0.00% |
| AI250117P00047500 | 2024-03-28 10:06AM EDT | 47.50 | 22.20 | 24.95 | 26.10 | 0.00 | - | 3 | 61 | 71.63% |
| AI250117P00050000 | 2024-04-22 12:07PM EDT | 50.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 0.00% |
| AI250117P00052500 | 2024-03-27 3:05PM EDT | 52.50 | 27.10 | 29.30 | 29.95 | 0.00 | - | 2 | 2 | 54.00% |
| AI250117P00055000 | 2024-02-26 10:50AM EDT | 55.00 | 30.55 | 29.25 | 29.55 | 0.00 | - | 1 | 82 | 0.00% |
| AI250117P00060000 | 2024-04-19 3:39PM EDT | 60.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AI250117P00065000 | 2024-02-20 4:13PM EDT | 65.00 | 39.65 | 36.50 | 38.95 | 0.00 | - | 3 | 21 | 0.00% |
| AI250117P00070000 | 2024-04-24 3:54PM EDT | 70.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
