Deutsche Märkte geschlossen

C3.ai, Inc. (AI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
24,18-0,58 (-2,34%)
Ab 02:34PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür10. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AI240510C000140002024-05-03 11:49AM EDT14.0010.0510.0510.250.00-88328.13%
AI240510C000170002024-05-01 9:56AM EDT17.005.757.007.250.00-11225.00%
AI240510C000180002024-05-06 9:30AM EDT18.006.196.006.250.00-56193.75%
AI240510C000185002024-04-23 3:27PM EDT18.504.065.505.750.00--1178.91%
AI240510C000190002024-04-30 3:59PM EDT19.003.655.005.250.00-36164.06%
AI240510C000200002024-05-07 2:48PM EDT20.004.544.054.250.00-13102135.16%
AI240510C000205002024-05-06 9:38AM EDT20.503.923.553.750.00-33121.09%
AI240510C000210002024-05-08 9:45AM EDT21.002.783.053.25-0.67-19.42%3101106.25%
AI240510C000215002024-05-08 10:47AM EDT21.502.632.572.72-0.67-20.30%1434781.25%
AI240510C000220002024-05-08 12:55PM EDT22.002.202.062.25-0.50-18.52%1334978.13%
AI240510C000225002024-05-08 1:33PM EDT22.501.711.551.73-0.28-14.07%2748358.59%
AI240510C000230002024-05-08 12:28PM EDT23.001.151.151.25-0.65-36.11%1231,12949.22%
AI240510C000235002024-05-08 1:53PM EDT23.500.880.790.84-0.42-32.31%21393048.05%
AI240510C000240002024-05-08 1:45PM EDT24.000.530.490.51-0.37-41.11%1,0131,03247.46%
AI240510C000245002024-05-08 2:14PM EDT24.500.280.250.27-0.29-50.88%1,8525,92746.68%
AI240510C000250002024-05-08 2:19PM EDT25.000.110.110.14-0.26-68.42%88315,03548.44%
AI240510C000255002024-05-08 2:19PM EDT25.500.050.050.06-0.17-73.91%2771,65148.44%
AI240510C000260002024-05-08 2:13PM EDT26.000.030.020.03-0.07-70.00%2242,34151.56%
AI240510C000265002024-05-08 12:57PM EDT26.500.020.010.03-0.04-66.67%161,95157.03%
AI240510C000270002024-05-08 2:09PM EDT27.000.020.010.03-0.01-33.33%521,79166.41%
AI240510C000275002024-05-07 10:33AM EDT27.500.030.010.03+0.01+50.00%165375.00%
AI240510C000280002024-05-07 2:50PM EDT28.000.020.000.020.00-21034475.00%
AI240510C000290002024-05-08 11:31AM EDT29.000.010.000.030.00-234195.31%
AI240510C000300002024-05-08 10:56AM EDT30.000.010.000.020.00-1443103.13%
AI240510C000310002024-05-06 3:49PM EDT31.000.020.000.030.00-298125.00%
AI240510C000320002024-05-06 3:59PM EDT32.000.010.000.040.00-730143.75%
AI240510C000330002024-05-06 2:56PM EDT33.000.030.000.030.00-161150.00%
AI240510C000340002024-04-19 10:05AM EDT34.000.040.000.020.00-3064156.25%
AI240510C000350002024-05-07 10:49AM EDT35.000.010.000.010.00-1535156.25%
AI240510C000360002024-04-16 11:30AM EDT36.000.030.000.020.00-1515175.00%
Putsfür10. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AI240510P000140002024-04-16 10:57AM EDT14.000.040.000.010.00--380225.00%
AI240510P000150002024-04-23 10:58AM EDT15.000.020.000.010.00-1052200.00%
AI240510P000160002024-04-24 11:01AM EDT16.000.020.000.020.00-11108193.75%
AI240510P000170002024-04-29 11:21AM EDT17.000.020.000.020.00-119165.63%
AI240510P000175002024-04-30 3:48PM EDT17.500.020.000.030.00-214162.50%
AI240510P000180002024-05-03 3:53PM EDT18.000.010.000.010.00-146131.25%
AI240510P000185002024-05-06 12:09PM EDT18.500.020.000.030.00-114137.50%
AI240510P000190002024-05-06 10:34AM EDT19.000.010.000.030.00-23552125.00%
AI240510P000195002024-05-08 10:44AM EDT19.500.010.000.03-0.05-83.33%7066114.06%
AI240510P000200002024-05-08 12:52PM EDT20.000.010.010.030.00-2395106.25%
AI240510P000205002024-05-07 2:57PM EDT20.500.020.010.030.00-24688895.31%
AI240510P000210002024-05-07 2:36PM EDT21.000.020.010.020.00-1492279.69%
AI240510P000215002024-05-08 12:49PM EDT21.500.020.010.04-0.01-33.33%5440174.22%
AI240510P000220002024-05-08 1:25PM EDT22.000.020.010.03-0.01-33.33%251,02259.38%
AI240510P000225002024-05-08 12:49PM EDT22.500.030.020.040.00-6057751.56%
AI240510P000230002024-05-08 2:01PM EDT23.000.060.050.07+0.01+20.00%1641,69149.22%
AI240510P000235002024-05-08 2:00PM EDT23.500.150.130.17+0.08+114.29%1741,98549.61%
AI240510P000240002024-05-08 2:05PM EDT24.000.330.290.34+0.15+83.33%1,0031,30348.63%
AI240510P000245002024-05-08 1:09PM EDT24.500.590.580.63+0.18+43.90%34172751.37%
AI240510P000250002024-05-08 1:03PM EDT25.000.980.931.06+0.40+68.97%3378953.52%
AI240510P000255002024-05-07 10:20AM EDT25.501.090.911.570.00-517780.86%
AI240510P000260002024-05-08 9:30AM EDT26.002.151.812.07+0.63+41.45%77374.22%
AI240510P000265002024-05-06 12:35PM EDT26.501.551.382.580.00-22112.50%
AI240510P000270002024-05-08 1:34PM EDT27.003.152.732.99+0.73+30.17%32375.78%
AI240510P000275002024-05-03 3:14PM EDT27.503.452.994.300.00-11150.39%
AI240510P000280002024-05-06 11:20AM EDT28.003.423.753.950.00-101489.84%
AI240510P000285002024-05-01 3:00PM EDT28.505.004.254.850.00--2157.03%
AI240510P000290002024-05-08 10:22AM EDT29.004.944.755.00+0.59+13.56%19119.53%
AI240510P000300002024-05-06 11:02AM EDT30.005.755.756.20+0.30+5.50%155170.70%
AI240510P000310002024-05-07 10:37AM EDT31.006.306.756.950.00-66137.50%
AI240510P000320002024-05-06 11:17AM EDT32.007.407.758.000.00-1910168.75%
AI240510P000330002024-05-01 3:24PM EDT33.009.758.759.450.00-10257.81%
AI240510P000340002024-05-02 11:33AM EDT34.0011.059.7510.250.00--2247.66%
AI240510P000370002024-05-08 10:05AM EDT37.0013.2012.4513.00+1.05+8.64%33292.19%