Deutsche Märkte öffnen in 9 Minuten

C3.ai, Inc. (AI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
13,01+0,76 (+6,20%)
Börsenschluss: 04:00PM EST
12,87 -0,14 (-1,08%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AI230120C000100002022-08-10 9:16AM EST10.0012.5712.6013.00+1.24+10.94%109241,260.94%
AI230120C000125002022-08-10 8:50AM EST12.5010.5610.4010.80+1.06+11.16%2081702.73%
AI230120C000150002022-08-10 11:42AM EST15.008.608.408.70+1.52+21.47%10217532.42%
AI230120C000175002022-08-11 12:28PM EST17.506.806.606.90+0.80+13.33%3146433.30%
AI230120C000200002022-08-11 1:32PM EST20.005.205.105.30+0.70+15.56%352,682366.02%
AI230120C000225002022-08-11 11:57AM EST22.504.053.904.10+0.55+15.71%81,141322.27%
AI230120C000250002022-08-11 1:10PM EST25.003.002.903.10+0.40+15.38%374,373288.09%
AI230120C000300002022-08-11 12:57PM EST30.001.651.551.70+0.35+26.92%422,310242.68%
AI230120C000350002022-08-11 10:09AM EST35.000.950.900.95+0.20+26.67%271,794220.12%
AI230120C000400002022-08-11 9:44AM EST40.000.650.500.55+0.08+14.04%262,757204.88%
AI230120C000450002022-08-11 9:34AM EST45.000.360.300.35+0.01+2.86%7884197.46%
AI230120C000500002022-08-11 12:01PM EST50.000.200.200.25-0.05-20.00%83,885195.31%
AI230120C000550002022-08-08 2:00PM EST55.000.150.100.200.00-4832191.80%
AI230120C000600002022-08-09 1:48PM EST60.000.100.100.150.00-12,864194.92%
AI230120C000650002022-08-04 11:55AM EST65.000.100.050.500.00-2808229.69%
AI230120C000700002022-08-11 12:25PM EST70.000.100.050.15+0.04+66.67%32,740203.13%
AI230120C000750002022-08-11 9:04AM EST75.000.120.050.15+0.06+100.00%21,076209.38%
AI230120C000800002022-07-29 11:50AM EST80.000.080.000.350.00-3570232.81%
AI230120C000850002022-08-10 9:14AM EST85.000.100.000.15-0.20-66.67%1256212.50%
AI230120C000900002022-07-25 8:48AM EST90.000.060.050.150.00-5250225.78%
AI230120C000950002022-08-08 2:49PM EST95.000.050.000.150.00-3171221.88%
AI230120C001000002022-08-09 1:47PM EST100.000.050.050.150.00-82,987234.77%
AI230120C001050002022-08-10 10:12AM EST105.000.100.000.15+0.05+100.00%1001,648230.47%
AI230120C001100002021-12-31 10:31AM EST110.001.200.751.150.00-5143353.13%
AI230120C001150002022-08-08 2:05PM EST115.000.100.000.750.00-246299.61%
AI230120C001200002022-01-05 1:39PM EST120.000.800.601.05-0.14-14.89%3705351.37%
AI230120C001250002022-08-09 9:05AM EST125.000.050.000.050.00-3266217.19%
AI230120C001300002021-12-31 11:34AM EST130.000.800.651.000.00-1253359.38%
AI230120C001350002021-12-29 3:29PM EST135.000.750.450.950.00-27221351.37%
AI230120C001400002022-08-11 11:51AM EST140.000.100.000.10+0.10-81246243.75%
AI230120C001450002022-01-03 11:48AM EST145.000.550.400.900.00-260353.32%
AI230120C001500002022-08-03 8:45AM EST150.000.050.000.150.00-2950260.16%
AI230120C001550002021-12-29 3:12PM EST155.000.600.300.600.00-20337.11%
AI230120C001600002021-12-22 11:04AM EST160.000.650.300.700.00-168346.09%
AI230120C001650002021-12-16 10:00AM EST165.000.900.250.700.00-1573345.90%
AI230120C001700002021-12-22 3:10PM EST170.000.700.400.500.00-277345.51%
AI230120C001750002022-01-04 12:06PM EST175.000.400.300.700.00-3164354.30%
AI230120C001800002022-01-05 1:37PM EST180.000.350.200.65-0.05-12.50%2205347.46%
AI230120C001850002021-12-14 2:54PM EST185.000.700.150.600.00-125342.97%
AI230120C001900002021-12-27 11:50AM EST190.000.400.000.600.00-1179333.98%
AI230120C001950002022-07-12 1:50PM EST195.000.050.000.100.00-278268.75%
AI230120C002000002022-07-19 8:30AM EST200.000.010.000.150.00-20263283.59%
AI230120C002100002022-01-03 9:30AM EST210.000.530.100.550.00-1128346.48%
AI230120C002200002021-12-31 9:57AM EST220.000.270.100.600.00-578354.49%
AI230120C002300002021-12-21 11:50AM EST230.000.450.100.500.00-2138350.39%
AI230120C002400002021-12-21 11:45AM EST240.000.410.050.550.00-1103353.91%
AI230120C002500002022-07-29 11:50AM EST250.000.030.000.050.00-31,937268.75%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AI230120P000050002022-08-05 9:05AM EST5.000.100.050.150.00--219157.03%
AI230120P000075002022-08-05 2:43PM EST7.500.250.050.300.00--73111.33%
AI230120P000100002022-08-03 2:17PM EST10.000.350.300.400.00-462479.69%
AI230120P000125002022-08-11 10:03AM EST12.500.570.500.65-0.12-17.39%1822,80346.39%
AI230120P000150002022-08-11 10:03AM EST15.000.910.951.10-0.29-24.17%511,3300.00%
AI230120P000175002022-08-11 10:16AM EST17.501.601.601.70-0.40-20.00%91,2360.00%
AI230120P000200002022-08-11 12:11PM EST20.002.592.552.70-0.36-12.20%152,9780.00%
AI230120P000225002022-08-11 9:40AM EST22.503.573.803.90-0.53-12.93%27700.00%
AI230120P000250002022-08-11 1:00PM EST25.005.305.205.40-0.30-5.36%24,5230.00%
AI230120P000300002022-08-11 1:00PM EST30.008.908.909.10-0.30-3.26%23,1220.00%
AI230120P000350002022-08-10 12:29PM EST35.0013.2013.1013.40-1.88-12.47%22,8830.00%
AI230120P000400002022-08-08 8:46AM EST40.0018.0017.8018.100.00-18910.00%
AI230120P000450002022-08-10 2:55PM EST45.0022.5022.6023.00-1.15-4.86%14530.00%
AI230120P000500002022-08-10 10:29AM EST50.0027.9827.5027.90-3.52-11.17%2930.00%
AI230120P000550002022-07-27 12:17PM EST55.0037.2032.2033.000.00-140.00%
AI230120P000600002022-08-11 10:54AM EST60.0037.6037.4037.90-4.60-10.90%180.00%
AI230120P000650002021-12-31 1:42PM EST65.0036.1337.4038.500.00-153960.00%
AI230120P000700002021-12-31 2:16PM EST70.0040.6042.0043.300.00-25020.00%
AI230120P000750002021-12-30 1:19PM EST75.0044.1046.8049.100.00-12600.00%
AI230120P000800002021-12-31 10:02AM EST80.0049.0751.5054.000.00-12390.00%
AI230120P000850002021-12-30 11:46AM EST85.0053.9056.1059.000.00-12840.00%
AI230120P000900002022-01-05 11:58AM EST90.0060.3161.3064.00+2.46+4.25%11290.00%
AI230120P000950002021-12-14 2:47PM EST95.0065.4066.2068.500.00-1790.00%
AI230120P001000002022-01-03 11:04AM EST100.0069.0071.0073.300.00-21820.00%
AI230120P001050002021-12-30 3:50PM EST105.0073.3075.9078.500.00-11010.00%
AI230120P001100002022-01-05 12:06PM EST110.0080.0080.5082.90-0.90-1.11%1620.00%
AI230120P001150002021-12-23 12:01PM EST115.0082.1785.6087.900.00-20650.00%
AI230120P001200002021-12-31 12:40PM EST120.0088.6990.5093.000.00-31030.00%
AI230120P001250002021-12-30 10:15AM EST125.0093.7095.7097.600.00-2470.00%
AI230120P001300002021-12-27 9:54AM EST130.0096.7099.30102.500.00-3780.00%
AI230120P001350002021-12-23 2:57PM EST135.00101.44104.90107.400.00-30440.00%
AI230120P001400002021-11-10 6:47AM EST140.0092.95106.10107.700.00-190.00%
AI230120P001450002021-12-29 10:07AM EST145.00114.10114.10117.400.00-1140.00%
AI230120P001500002021-12-30 3:38PM EST150.00118.61119.30122.200.00-1270.00%
AI230120P001550002021-11-10 6:47AM EST155.0089.60121.80122.500.00--10.00%
AI230120P001600002021-12-27 9:57AM EST160.00126.54129.10132.500.00-150.00%
AI230120P001650002021-11-22 11:01AM EST165.00128.60131.40132.300.00-120.00%
AI230120P001700002021-11-16 2:00PM EST170.00123.50137.90139.500.00-110.00%
AI230120P001750002021-11-16 1:15PM EST175.00128.40140.50143.400.00-240.00%
AI230120P001800002021-11-16 12:41PM EST180.00133.40145.40148.300.00-260.00%
AI230120P002000002021-12-27 9:57AM EST200.00166.45169.00172.100.00-140.00%
AI230120P002100002021-12-27 9:57AM EST210.00178.40178.60182.900.00-100.00%
AI230120P002200002021-11-10 6:47AM EST220.00176.00184.90187.500.00-110.00%
AI230120P002500002021-12-23 10:42AM EST250.00215.00218.00222.400.00-100.00%