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
59.324,41 +2.062,96 (+3,60%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116C00012500 | 2024-05-03 3:54PM EDT | 12.50 | 13.30 | 12.55 | 13.80 | +0.50 | +3.91% | 6 | 380 | 62.77% |
| AI260116C00015000 | 2024-05-03 3:04PM EDT | 15.00 | 12.00 | 11.60 | 12.05 | +0.91 | +8.21% | 3 | 277 | 64.94% |
| AI260116C00017500 | 2024-05-03 12:01PM EDT | 17.50 | 10.60 | 9.20 | 12.25 | +0.50 | +4.95% | 24 | 236 | 67.02% |
| AI260116C00020000 | 2024-05-03 3:36PM EDT | 20.00 | 9.35 | 8.90 | 10.15 | +0.70 | +8.09% | 13 | 663 | 66.02% |
| AI260116C00022500 | 2024-05-03 1:55PM EDT | 22.50 | 8.20 | 8.10 | 8.70 | +0.20 | +2.50% | 1 | 161 | 64.58% |
| AI260116C00025000 | 2024-05-03 3:12PM EDT | 25.00 | 7.70 | 7.35 | 7.75 | +0.60 | +8.45% | 58 | 913 | 64.62% |
| AI260116C00027500 | 2024-05-03 2:18PM EDT | 27.50 | 6.93 | 6.25 | 7.05 | +0.68 | +10.88% | 10 | 372 | 63.38% |
| AI260116C00030000 | 2024-05-03 3:38PM EDT | 30.00 | 6.18 | 6.05 | 6.40 | +0.46 | +8.04% | 42 | 2,021 | 65.30% |
| AI260116C00032500 | 2024-05-03 1:50PM EDT | 32.50 | 5.55 | 5.45 | 7.00 | +0.10 | +1.83% | 552 | 163 | 69.95% |
| AI260116C00035000 | 2024-05-03 1:50PM EDT | 35.00 | 5.15 | 5.00 | 5.75 | +0.40 | +8.42% | 555 | 635 | 67.22% |
| AI260116C00037500 | 2024-05-02 3:30PM EDT | 37.50 | 4.39 | 4.55 | 4.85 | 0.00 | - | 2 | 550 | 65.47% |
| AI260116C00040000 | 2024-05-02 3:32PM EDT | 40.00 | 3.92 | 4.15 | 4.55 | 0.00 | - | 5 | 1,308 | 65.92% |
| AI260116C00042500 | 2024-05-01 12:00PM EDT | 42.50 | 3.35 | 3.80 | 4.75 | 0.00 | - | 1 | 663 | 68.27% |
| AI260116C00045000 | 2024-05-03 2:59PM EDT | 45.00 | 3.70 | 3.50 | 5.10 | +0.45 | +13.85% | 8 | 369 | 71.18% |
| AI260116C00047500 | 2024-05-02 11:32AM EDT | 47.50 | 2.95 | 3.20 | 3.50 | 0.00 | - | 23 | 362 | 65.76% |
| AI260116C00050000 | 2024-04-30 3:22PM EDT | 50.00 | 2.70 | 1.82 | 3.75 | 0.00 | - | 4 | 163 | 63.09% |
| AI260116C00055000 | 2024-05-03 2:10PM EDT | 55.00 | 2.52 | 2.38 | 2.74 | +0.11 | +4.56% | 6 | 350 | 65.08% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116P00012500 | 2024-05-03 11:44AM EDT | 12.50 | 1.85 | 1.76 | 1.90 | -0.13 | -6.57% | 13 | 539 | 65.99% |
| AI260116P00015000 | 2024-04-30 12:20PM EDT | 15.00 | 2.80 | 2.47 | 2.86 | -0.22 | -7.28% | 17 | 314 | 63.43% |
| AI260116P00017500 | 2024-05-03 11:01AM EDT | 17.50 | 3.77 | 3.75 | 4.00 | -0.33 | -8.05% | 16 | 2,034 | 63.65% |
| AI260116P00020000 | 2024-05-02 10:36AM EDT | 20.00 | 5.45 | 5.00 | 5.25 | 0.00 | - | 1 | 2,465 | 62.52% |
| AI260116P00022500 | 2024-05-03 2:14PM EDT | 22.50 | 6.50 | 6.05 | 6.65 | -0.45 | -6.47% | 2 | 329 | 60.03% |
| AI260116P00025000 | 2024-05-02 9:47AM EDT | 25.00 | 8.55 | 7.50 | 8.45 | 0.00 | - | 10 | 832 | 60.11% |
| AI260116P00027500 | 2024-05-02 11:58AM EDT | 27.50 | 10.30 | 9.45 | 10.05 | 0.00 | - | 1 | 159 | 60.46% |
| AI260116P00030000 | 2024-04-25 12:53PM EDT | 30.00 | 12.45 | 11.15 | 11.55 | 0.00 | - | 2 | 1,173 | 58.62% |
| AI260116P00032500 | 2024-04-29 12:58PM EDT | 32.50 | 13.83 | 12.20 | 14.00 | 0.00 | - | 6 | 30 | 57.30% |
| AI260116P00035000 | 2024-04-29 11:04AM EDT | 35.00 | 15.55 | 14.90 | 15.85 | 0.00 | - | 3 | 35 | 59.60% |
| AI260116P00037500 | 2024-04-03 3:07PM EDT | 37.50 | 17.76 | 15.25 | 18.65 | 0.00 | - | 1 | 54 | 55.71% |
| AI260116P00040000 | 2024-04-10 1:10PM EDT | 40.00 | 20.00 | 18.20 | 20.00 | 0.00 | - | 3 | 84 | 56.02% |
| AI260116P00042500 | 2024-03-05 11:53AM EDT | 42.50 | 19.13 | 21.20 | 21.85 | 0.00 | - | 1 | 54 | 58.28% |
| AI260116P00045000 | 2024-04-15 1:10PM EDT | 45.00 | 25.60 | 22.50 | 24.65 | 0.00 | - | 10 | 9 | 57.00% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 47.50 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 50.61% |
| AI260116P00050000 | 2024-04-12 2:44PM EDT | 50.00 | 29.15 | 27.05 | 29.90 | 0.00 | - | 4 | 5 | 60.73% |
