Deutsche Märkte schließen in 6 Stunden 46 Minuten

C3.ai, Inc. (AI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
29,05+0,13 (+0,45%)
Börsenschluss: 04:00PM EDT
28,99 -0,06 (-0,21%)
Vorbörslich: 05:18AM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AI240322C000150002024-03-14 10:18AM EDT15.0014.5513.9514.150.00-3750.00%
AI240322C000160002024-03-15 12:41PM EDT16.0013.1012.6013.200.00--9341.41%
AI240322C000170002024-03-14 10:02AM EDT17.0012.3511.9512.200.00--6231.25%
AI240322C000190002024-03-11 10:39AM EDT19.0012.609.9510.300.00-11223.44%
AI240322C000200002024-03-12 10:55AM EDT20.0010.708.959.700.00-28265.23%
AI240322C000210002024-03-14 10:02AM EDT21.008.357.308.650.00-17299.61%
AI240322C000220002024-03-08 11:58AM EDT22.0010.956.958.050.00-26243.75%
AI240322C000225002024-03-14 2:57PM EDT22.506.446.456.700.00--16120.31%
AI240322C000230002024-03-14 3:22PM EDT23.005.835.956.150.00-41550.00%
AI240322C000235002024-03-15 2:08PM EDT23.505.704.506.450.00--2262.11%
AI240322C000240002024-03-18 1:04PM EDT24.004.654.955.15-0.60-11.43%20722350.00%
AI240322C000245002024-03-18 10:33AM EDT24.504.354.404.95-0.03-0.68%11117.58%
AI240322C000250002024-03-15 3:23PM EDT25.004.253.954.250.00-728086.72%
AI240322C000260002024-03-18 2:49PM EDT26.003.053.053.20-0.15-4.69%2327074.61%
AI240322C000265002024-03-18 1:14PM EDT26.502.332.582.71-0.44-15.88%11568.75%
AI240322C000270002024-03-18 3:48PM EDT27.002.301.992.280.00-11316556.25%
AI240322C000275002024-03-18 2:54PM EDT27.501.811.782.11-0.17-8.59%201083.20%
AI240322C000280002024-03-18 3:44PM EDT28.001.501.361.50-0.28-15.73%25727466.99%
AI240322C000285002024-03-18 3:52PM EDT28.501.141.111.18-0.11-8.80%85023270.12%
AI240322C000290002024-03-18 3:59PM EDT29.000.870.850.91-0.14-13.86%2,22769170.51%
AI240322C000295002024-03-18 3:59PM EDT29.500.650.660.69-0.12-15.58%1,0194,06172.07%
AI240322C000300002024-03-18 3:59PM EDT30.000.500.480.51-0.12-19.35%3,1985,16872.27%
AI240322C000305002024-03-18 3:53PM EDT30.500.340.350.38-0.14-29.17%5321,02673.44%
AI240322C000310002024-03-18 3:55PM EDT31.000.250.250.27-0.12-32.43%1,1792,02973.83%
AI240322C000315002024-03-18 3:57PM EDT31.500.170.170.19-0.10-37.04%59233874.22%
AI240322C000320002024-03-18 3:58PM EDT32.000.130.120.14-0.08-38.10%1,4282,20875.78%
AI240322C000325002024-03-18 3:53PM EDT32.500.100.090.11-0.08-44.44%3711,04878.52%
AI240322C000330002024-03-18 3:44PM EDT33.000.070.070.08-0.07-50.00%9061,01280.47%
AI240322C000335002024-03-18 3:34PM EDT33.500.070.050.06-0.04-36.36%10624782.42%
AI240322C000340002024-03-18 3:51PM EDT34.000.040.040.05-0.05-55.56%2141,67685.94%
AI240322C000345002024-03-18 3:57PM EDT34.500.040.030.04-0.04-50.00%5828688.28%
AI240322C000350002024-03-18 3:42PM EDT35.000.040.030.04-0.02-33.33%2501,65693.75%
AI240322C000355002024-03-18 1:13PM EDT35.500.020.020.03-0.04-66.67%5133994.53%
AI240322C000360002024-03-18 3:57PM EDT36.000.020.020.03-0.02-50.00%3556399.61%
AI240322C000365002024-03-18 3:50PM EDT36.500.020.010.02-0.02-50.00%2812398.44%
AI240322C000370002024-03-18 3:55PM EDT37.000.010.010.02-0.02-66.67%103764103.13%
AI240322C000375002024-03-18 10:22AM EDT37.500.010.010.02-0.01-50.00%2044107.81%
AI240322C000380002024-03-18 3:38PM EDT38.000.020.010.020.00-157344112.50%
AI240322C000385002024-03-18 12:02PM EDT38.500.010.000.01-0.01-50.00%1257103.13%
AI240322C000390002024-03-18 12:48PM EDT39.000.010.000.01-0.02-66.67%59188106.25%
AI240322C000395002024-03-18 12:14PM EDT39.500.010.000.01-0.01-50.00%959112.50%
AI240322C000400002024-03-18 2:12PM EDT40.000.010.000.01-0.01-50.00%2978112.50%
AI240322C000405002024-03-14 3:40PM EDT40.500.020.000.010.00-111118.75%
AI240322C000410002024-03-18 9:37AM EDT41.000.010.000.010.00-1005,540125.00%
AI240322C000415002024-03-15 10:48AM EDT41.500.020.000.010.00-174125.00%
AI240322C000420002024-03-18 1:39PM EDT42.000.010.000.01-0.02-66.67%3646131.25%
AI240322C000425002024-03-15 3:04PM EDT42.500.010.000.010.00--10131.25%
AI240322C000430002024-03-12 2:00PM EDT43.000.040.000.010.00-6159137.50%
AI240322C000440002024-03-18 9:54AM EDT44.000.010.000.01-0.01-50.00%1683143.75%
AI240322C000450002024-03-14 12:36PM EDT45.000.010.000.010.00-51195150.00%
AI240322C000460002024-03-08 1:57PM EDT46.000.060.000.010.00-1245156.25%
AI240322C000470002024-03-13 12:26PM EDT47.000.010.000.010.00-59526162.50%
AI240322C000480002024-03-06 1:14PM EDT48.000.100.000.010.00-131194168.75%
AI240322C000490002024-03-13 3:32PM EDT49.000.010.000.010.00-10319175.00%
AI240322C000500002024-03-12 1:45PM EDT50.000.010.000.010.00-48247181.25%
AI240322C000550002024-03-15 10:11AM EDT55.000.010.000.010.00-219212.50%
Putsfür22. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AI240322P000150002024-03-06 10:55AM EDT15.000.010.000.010.00-334231.25%
AI240322P000160002024-03-13 10:47AM EDT16.000.010.000.010.00-520212.50%
AI240322P000170002024-03-07 12:58PM EDT17.000.010.000.010.00-1024187.50%
AI240322P000180002024-03-18 9:30AM EDT18.000.010.000.010.00-221175.00%
AI240322P000190002024-03-14 9:53AM EDT19.000.010.000.010.00-3087156.25%
AI240322P000200002024-03-14 2:46PM EDT20.000.010.000.010.00-6106137.50%
AI240322P000210002024-03-15 1:20PM EDT21.000.010.000.010.00-3106118.75%
AI240322P000220002024-03-14 3:16PM EDT22.000.010.000.010.00-4508106.25%
AI240322P000230002024-03-18 2:59PM EDT23.000.010.000.010.00-1023487.50%
AI240322P000235002024-03-15 2:10PM EDT23.500.020.000.010.00--281.25%
AI240322P000240002024-03-18 2:27PM EDT24.000.010.010.02-0.02-66.67%1475985.94%
AI240322P000245002024-03-18 1:30PM EDT24.500.020.010.02-0.04-66.67%31878.13%
AI240322P000250002024-03-18 3:00PM EDT25.000.020.020.03-0.04-66.67%2501,46876.56%
AI240322P000255002024-03-18 11:00AM EDT25.500.050.030.04-0.04-44.44%4212771.88%
AI240322P000260002024-03-18 3:52PM EDT26.000.070.060.07-0.06-46.15%28424171.88%
AI240322P000265002024-03-18 3:55PM EDT26.500.100.100.11-0.09-47.37%2457170.70%
AI240322P000270002024-03-18 3:59PM EDT27.000.170.160.18-0.13-43.33%23630569.92%
AI240322P000275002024-03-18 3:59PM EDT27.500.270.260.28-0.16-37.21%48718569.73%
AI240322P000280002024-03-18 3:59PM EDT28.000.410.400.42-0.17-29.31%5301,16469.92%
AI240322P000285002024-03-18 3:57PM EDT28.500.610.580.61-0.22-26.51%25753270.12%
AI240322P000290002024-03-18 3:50PM EDT29.000.830.810.85-0.22-20.95%38757570.51%
AI240322P000295002024-03-18 3:33PM EDT29.501.041.091.15-0.29-21.80%16028471.68%
AI240322P000300002024-03-18 3:15PM EDT30.001.451.411.47-0.11-7.05%9661571.88%
AI240322P000305002024-03-18 3:50PM EDT30.501.801.771.84-0.04-2.17%2642872.46%
AI240322P000310002024-03-18 3:21PM EDT31.002.262.162.24+0.02+0.89%1032272.85%
AI240322P000315002024-03-18 1:14PM EDT31.503.052.582.67+0.33+12.13%1329673.44%
AI240322P000320002024-03-18 3:49PM EDT32.002.973.003.15-0.28-8.62%16854975.00%
AI240322P000325002024-03-18 12:05PM EDT32.503.713.453.65+0.26+7.54%78578.52%
AI240322P000330002024-03-18 3:12PM EDT33.004.093.954.10+0.07+1.74%316880.47%
AI240322P000335002024-03-18 10:00AM EDT33.504.864.404.60+0.29+6.35%114480.86%
AI240322P000340002024-03-18 3:12PM EDT34.005.034.855.10-0.02-0.40%1313477.34%
AI240322P000345002024-03-18 10:34AM EDT34.505.685.305.65+0.30+5.58%15182.81%
AI240322P000350002024-03-18 3:11PM EDT35.005.995.856.15-0.01-0.17%2438799.80%
AI240322P000355002024-03-14 3:30PM EDT35.506.726.306.600.00-102550.00%
AI240322P000360002024-03-18 2:49PM EDT36.006.966.807.15+0.23+3.42%812099.61%
AI240322P000365002024-03-08 10:59AM EDT36.503.607.357.600.00-111104.69%
AI240322P000370002024-03-13 1:45PM EDT37.006.557.858.100.00-574110.94%
AI240322P000375002024-03-13 1:49PM EDT37.507.108.358.600.00-33115.63%
AI240322P000380002024-03-14 10:02AM EDT38.008.658.859.150.00-533134.38%
AI240322P000385002024-03-05 11:38AM EDT38.507.029.259.600.00--4171.48%
AI240322P000390002024-03-18 11:58AM EDT39.0010.159.6010.05+2.80+38.10%213163.28%
AI240322P000395002024-03-08 3:03PM EDT39.507.9510.3510.600.00-34134.38%
AI240322P000400002024-03-08 1:31PM EDT40.008.1710.7011.050.00-210174.22%
AI240322P000405002024-03-08 1:26PM EDT40.508.7511.2511.550.00-96179.69%
AI240322P000410002024-03-11 2:41PM EDT41.009.8511.8512.100.00-16148.44%
AI240322P000415002024-03-08 3:03PM EDT41.509.8512.3512.550.00-1250.00%
AI240322P000420002024-03-18 3:31PM EDT42.0012.8012.8513.55+2.60+25.49%21234.77%
AI240322P000425002024-03-18 11:50AM EDT42.5013.7013.3513.55+13.70-4050.00%
AI240322P000430002024-03-13 9:42AM EDT43.0012.1213.8514.100.00-1011165.63%
AI240322P000440002024-03-18 10:17AM EDT44.0015.3014.8015.35+3.65+31.33%53222.66%
AI240322P000450002024-03-18 10:00AM EDT45.0016.2615.8516.05+5.36+49.17%61100.00%
AI240322P000460002024-03-18 10:00AM EDT46.0017.2516.8517.30+17.25-330241.41%
AI240322P000480002024-03-18 2:06PM EDT48.0019.1518.5019.80+19.15-30282.03%
AI240322P000490002024-03-18 10:00AM EDT49.0020.2519.8520.05+20.25-170100.00%
AI240322P000500002024-03-13 10:31AM EDT50.0019.7020.8521.500.00--4306.25%
AI240322P000550002024-03-12 3:59PM EDT55.0024.3025.7526.150.00--1100.00%