Deutsche Märkte schließen in 6 Stunden 19 Minuten
DAX
18.048,41 +131,13 (+0,73%) Euro Stoxx 50
4.969,01 +30,00 (+0,61%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.359,10 +16,60 (+0,71%) EUR/USD
1,0742 +0,0009 (+0,09%) Bitcoin EUR
60.024,27 +269,25 (+0,45%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00014000 | 2024-04-25 11:41AM EDT | 14.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AI240426C00017000 | 2024-04-23 3:51PM EDT | 17.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240426C00018000 | 2024-04-25 9:43AM EDT | 18.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AI240426C00018500 | 2024-04-23 2:30PM EDT | 18.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240426C00019000 | 2024-04-24 3:36PM EDT | 19.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240426C00019500 | 2024-04-25 10:34AM EDT | 19.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240426C00020000 | 2024-04-25 2:30PM EDT | 20.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AI240426C00020500 | 2024-04-25 3:55PM EDT | 20.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AI240426C00021000 | 2024-04-25 3:57PM EDT | 21.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AI240426C00021500 | 2024-04-25 3:57PM EDT | 21.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| AI240426C00022000 | 2024-04-25 3:57PM EDT | 22.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 823 | 0 | 0.00% |
| AI240426C00022500 | 2024-04-25 3:59PM EDT | 22.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 769 | 0 | 12.50% |
| AI240426C00023000 | 2024-04-25 3:59PM EDT | 23.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 25.00% |
| AI240426C00023500 | 2024-04-25 3:13PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| AI240426C00024000 | 2024-04-25 3:57PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| AI240426C00024500 | 2024-04-25 3:11PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AI240426C00025000 | 2024-04-25 3:55PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| AI240426C00025500 | 2024-04-25 9:58AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240426C00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AI240426C00026500 | 2024-04-24 1:34PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240426C00027000 | 2024-04-25 11:10AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AI240426C00027500 | 2024-04-23 3:45PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| AI240426C00028000 | 2024-04-24 10:21AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240426C00028500 | 2024-04-24 9:35AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240426C00029000 | 2024-04-24 10:25AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AI240426C00030000 | 2024-04-25 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240426C00031000 | 2024-04-24 10:46AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AI240426C00032000 | 2024-04-23 1:20PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AI240426C00033000 | 2024-04-16 9:48AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240426C00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| AI240426C00035000 | 2024-04-16 1:28PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240426C00036000 | 2024-04-19 3:53PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240426C00037000 | 2024-04-09 12:36PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240426C00038000 | 2024-04-23 10:55AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240426C00039000 | 2024-04-04 9:46AM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240426C00040000 | 2024-04-15 1:22PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240426C00041000 | 2024-04-01 3:17PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| AI240426C00042000 | 2024-04-01 3:17PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| AI240426C00043000 | 2024-04-08 9:45AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240426C00045000 | 2024-04-09 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00015000 | 2024-04-15 2:03PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240426P00015500 | 2024-04-17 2:11PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240426P00016000 | 2024-04-22 1:33PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240426P00016500 | 2024-04-16 11:15AM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240426P00017000 | 2024-04-18 11:18AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AI240426P00017500 | 2024-04-22 10:54AM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240426P00018000 | 2024-04-23 2:35PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AI240426P00018500 | 2024-04-24 2:56PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AI240426P00019000 | 2024-04-25 2:26PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AI240426P00019500 | 2024-04-25 3:43PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240426P00020000 | 2024-04-25 3:49PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| AI240426P00020500 | 2024-04-25 12:09PM EDT | 20.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| AI240426P00021000 | 2024-04-25 3:59PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 25.00% |
| AI240426P00021500 | 2024-04-25 3:58PM EDT | 21.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 12.50% |
| AI240426P00022000 | 2024-04-25 3:59PM EDT | 22.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| AI240426P00022500 | 2024-04-25 3:57PM EDT | 22.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| AI240426P00023000 | 2024-04-25 3:30PM EDT | 23.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AI240426P00023500 | 2024-04-23 3:20PM EDT | 23.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AI240426P00024000 | 2024-04-25 3:31PM EDT | 24.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AI240426P00024500 | 2024-04-25 2:47PM EDT | 24.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AI240426P00025000 | 2024-04-25 3:29PM EDT | 25.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AI240426P00025500 | 2024-04-25 11:12AM EDT | 25.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240426P00026000 | 2024-04-24 2:10PM EDT | 26.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AI240426P00026500 | 2024-04-25 3:43PM EDT | 26.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240426P00027000 | 2024-04-25 9:43AM EDT | 27.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AI240426P00027500 | 2024-04-17 9:41AM EDT | 27.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240426P00028000 | 2024-04-24 2:21PM EDT | 28.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AI240426P00028500 | 2024-04-24 2:40PM EDT | 28.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AI240426P00029000 | 2024-04-24 2:48PM EDT | 29.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AI240426P00030000 | 2024-04-24 2:48PM EDT | 30.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240426P00031000 | 2024-04-24 10:04AM EDT | 31.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AI240426P00032000 | 2024-04-22 2:14PM EDT | 32.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AI240426P00033000 | 2024-04-22 2:56PM EDT | 33.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AI240426P00034000 | 2024-04-22 2:56PM EDT | 34.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AI240426P00035000 | 2024-04-23 10:07AM EDT | 35.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240426P00036000 | 2024-04-17 9:41AM EDT | 36.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240426P00037000 | 2024-04-22 2:14PM EDT | 37.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240426P00038000 | 2024-04-22 9:55AM EDT | 38.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240426P00039000 | 2024-04-22 10:29AM EDT | 39.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240426P00040000 | 2024-04-25 3:11PM EDT | 40.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240426P00042000 | 2024-03-19 3:58PM EDT | 42.00 | 13.89 | 20.10 | 22.15 | 0.00 | - | 9 | 0 | 1,140.63% |
| AI240426P00043000 | 2024-04-25 9:48AM EDT | 43.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240426P00045000 | 2024-04-22 2:14PM EDT | 45.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
