Deutsche Märkte öffnen in 4 Stunden 24 Minuten
Nikkei 225
37.832,81 +204,33 (+0,54%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.055,55 +137,78 (+0,23%) CMC Crypto 200
1.394,81 +12,24 (+0,89%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00017500 | 2024-04-24 11:51AM EDT | 2024-05-03 | 4.56 | 4.50 | 4.75 | 0.00 | - | 20 | 14 | 106.25% |
| AI240517C00017500 | 2024-04-23 9:30AM EDT | 2024-05-17 | 4.25 | 4.75 | 5.75 | 0.00 | - | 4 | 186 | 112.50% |
| AI240621C00017500 | 2024-04-24 3:28PM EDT | 2024-06-21 | 5.60 | 5.40 | 5.55 | 0.00 | - | 28 | 66 | 79.98% |
| AI240719C00017500 | 2024-04-25 9:48AM EDT | 2024-07-19 | 5.20 | 5.65 | 5.85 | -0.60 | -10.34% | 20 | 224 | 74.90% |
| AI240816C00017500 | 2024-04-23 10:30AM EDT | 2024-08-16 | 6.25 | 5.90 | 6.90 | 0.00 | - | 10 | 73 | 82.91% |
| AI240920C00017500 | 2024-04-23 9:52AM EDT | 2024-09-20 | 5.80 | 6.35 | 7.50 | -0.70 | -10.77% | 1 | 17 | 84.55% |
| AI241018C00017500 | 2024-04-19 9:39AM EDT | 2024-10-18 | 5.70 | 6.55 | 7.05 | 0.00 | - | 1 | 59 | 74.90% |
| AI241220C00017500 | 2024-04-22 12:28PM EDT | 2024-12-20 | 6.55 | 6.20 | 7.30 | 0.00 | - | 10 | 18 | 63.38% |
| AI250117C00017500 | 2024-04-24 2:55PM EDT | 2025-01-17 | 7.37 | 7.20 | 8.50 | 0.00 | - | 5 | 682 | 78.52% |
| AI260116C00017500 | 2024-04-25 11:24AM EDT | 2026-01-16 | 9.50 | 8.10 | 10.35 | +0.95 | +11.11% | 9 | 165 | 66.11% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00017500 | 2024-04-22 10:54AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 206.25% |
| AI240503P00017500 | 2024-04-25 3:46PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 71.88% |
| AI240517P00017500 | 2024-04-25 1:26PM EDT | 2024-05-17 | 0.12 | 0.10 | 0.12 | +0.03 | +33.33% | 8 | 2,120 | 67.19% |
| AI240621P00017500 | 2024-04-25 2:29PM EDT | 2024-06-21 | 0.72 | 0.70 | 0.72 | +0.02 | +2.86% | 8 | 1,861 | 75.39% |
| AI240719P00017500 | 2024-04-25 1:59PM EDT | 2024-07-19 | 0.92 | 0.90 | 0.93 | 0.00 | - | 4 | 1,079 | 68.99% |
| AI240816P00017500 | 2024-04-25 1:58PM EDT | 2024-08-16 | 1.15 | 1.12 | 1.15 | +0.07 | +6.48% | 12 | 206 | 66.26% |
| AI240920P00017500 | 2024-04-24 1:03PM EDT | 2024-09-20 | 1.64 | 1.56 | 1.59 | +0.08 | +5.13% | 10 | 712 | 68.56% |
| AI241018P00017500 | 2024-04-23 2:46PM EDT | 2024-10-18 | 1.71 | 1.74 | 1.78 | 0.00 | - | 3 | 77 | 66.85% |
| AI241220P00017500 | 2024-04-23 2:53PM EDT | 2024-12-20 | 2.25 | 2.30 | 2.34 | 0.00 | - | 6 | 385 | 67.53% |
| AI250117P00017500 | 2024-04-23 2:03PM EDT | 2025-01-17 | 2.45 | 2.43 | 2.48 | 0.00 | - | 104 | 2,994 | 66.19% |
| AI260116P00017500 | 2024-04-25 10:22AM EDT | 2026-01-16 | 4.40 | 4.30 | 4.50 | +0.19 | +4.51% | 51 | 1,999 | 64.32% |
