Deutsche Märkte geschlossen
DAX
18.475,45 +24,97 (+0,14%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Gold
2.399,80 +30,40 (+1,28%) EUR/USD
1,0844 +0,0029 (+0,27%) Bitcoin EUR
53.766,95 +1.733,19 (+3,33%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240712C00040000 | 2024-07-05 3:25PM EDT | 2024-07-12 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 30 | 217 | 96.88% |
| AI240719C00040000 | 2024-07-05 3:56PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 67 | 2,530 | 71.09% |
| AI240726C00040000 | 2024-06-21 10:27AM EDT | 2024-07-26 | 0.26 | 0.02 | 0.17 | 0.00 | - | 1 | 38 | 71.09% |
| AI240802C00040000 | 2024-07-01 10:13AM EDT | 2024-08-02 | 0.95 | 0.03 | 0.70 | 0.00 | - | 1 | 1 | 82.91% |
| AI240816C00040000 | 2024-07-05 3:40PM EDT | 2024-08-16 | 0.18 | 0.17 | 0.19 | +0.06 | +50.00% | 212 | 1,536 | 56.64% |
| AI240920C00040000 | 2024-07-05 3:56PM EDT | 2024-09-20 | 0.84 | 0.81 | 0.86 | +0.23 | +37.70% | 176 | 3,049 | 63.62% |
| AI241018C00040000 | 2024-07-05 3:52PM EDT | 2024-10-18 | 1.16 | 1.07 | 1.17 | +0.30 | +34.88% | 110 | 1,186 | 60.50% |
| AI241220C00040000 | 2024-07-05 3:48PM EDT | 2024-12-20 | 2.07 | 2.01 | 2.58 | +0.50 | +31.85% | 14 | 1,094 | 64.94% |
| AI250117C00040000 | 2024-07-05 2:29PM EDT | 2025-01-17 | 2.24 | 2.01 | 2.47 | +0.24 | +12.00% | 12 | 3,684 | 59.40% |
| AI260116C00040000 | 2024-07-05 1:53PM EDT | 2026-01-16 | 6.10 | 5.90 | 6.15 | +0.72 | +13.38% | 105 | 1,352 | 61.40% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719P00040000 | 2024-06-21 12:18PM EDT | 2024-07-19 | 13.59 | 8.95 | 10.25 | 0.00 | - | 14 | 7 | 101.76% |
| AI240816P00040000 | 2024-06-14 12:05PM EDT | 2024-08-16 | 11.45 | 9.05 | 11.25 | 0.00 | - | 1 | 275 | 98.63% |
| AI240920P00040000 | 2024-07-05 3:40PM EDT | 2024-09-20 | 10.55 | 10.60 | 10.80 | -0.85 | -7.46% | 5 | 257 | 58.25% |
| AI241018P00040000 | 2024-07-02 3:27PM EDT | 2024-10-18 | 12.25 | 10.05 | 11.05 | 0.00 | - | 45 | 519 | 57.81% |
| AI241220P00040000 | 2024-07-05 2:25PM EDT | 2024-12-20 | 11.80 | 11.55 | 11.90 | -1.63 | -12.14% | 1 | 81 | 56.10% |
| AI250117P00040000 | 2024-07-05 1:25PM EDT | 2025-01-17 | 12.25 | 10.80 | 12.10 | -0.88 | -6.70% | 2 | 1,141 | 56.89% |
| AI260116P00040000 | 2024-06-12 9:45AM EDT | 2026-01-16 | 13.94 | 14.50 | 15.45 | 0.00 | - | 10 | 107 | 53.92% |
