Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.855,34 -1.198,42 (-2,00%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00025000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 2,464 | 1,190 | 55.86% |
| AI240510C00025000 | 2024-04-26 3:54PM EDT | 2024-05-10 | 0.32 | 0.30 | 0.33 | +0.08 | +33.33% | 503 | 350 | 57.23% |
| AI240517C00025000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.57 | 0.55 | 0.58 | +0.14 | +32.56% | 334 | 2,579 | 60.74% |
| AI240524C00025000 | 2024-04-26 3:28PM EDT | 2024-05-24 | 0.72 | 0.72 | 0.77 | +0.12 | +20.00% | 483 | 739 | 60.74% |
| AI240531C00025000 | 2024-04-26 2:35PM EDT | 2024-05-31 | 1.15 | 1.12 | 1.45 | +0.12 | +11.65% | 20 | 1,427 | 74.76% |
| AI240621C00025000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.87 | 1.87 | 1.90 | +0.28 | +17.61% | 197 | 4,119 | 76.32% |
| AI240719C00025000 | 2024-04-26 3:56PM EDT | 2024-07-19 | 2.19 | 2.19 | 2.35 | +0.34 | +18.38% | 4,595 | 11,927 | 71.19% |
| AI240816C00025000 | 2024-04-26 3:36PM EDT | 2024-08-16 | 2.55 | 2.58 | 2.63 | +0.27 | +11.84% | 62 | 787 | 68.31% |
| AI240920C00025000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 3.18 | 3.20 | 3.30 | +0.42 | +15.22% | 48 | 317 | 70.78% |
| AI241018C00025000 | 2024-04-26 2:22PM EDT | 2024-10-18 | 3.50 | 3.45 | 3.60 | +0.40 | +12.90% | 11 | 351 | 69.24% |
| AI241220C00025000 | 2024-04-25 9:46AM EDT | 2024-12-20 | 4.20 | 4.20 | 4.35 | +0.50 | +13.51% | 6 | 240 | 69.60% |
| AI250117C00025000 | 2024-04-26 1:39PM EDT | 2025-01-17 | 4.40 | 4.40 | 4.55 | +0.36 | +8.91% | 22 | 2,898 | 68.43% |
| AI260116C00025000 | 2024-04-26 3:57PM EDT | 2026-01-16 | 7.00 | 6.00 | 7.15 | +0.31 | +4.63% | 23 | 913 | 62.45% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00025000 | 2024-04-26 11:24AM EDT | 2024-05-03 | 2.47 | 2.25 | 2.35 | -0.48 | -16.27% | 12 | 394 | 58.98% |
| AI240510P00025000 | 2024-04-26 2:43PM EDT | 2024-05-10 | 2.70 | 2.43 | 2.57 | -0.32 | -10.60% | 1 | 133 | 58.30% |
| AI240517P00025000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 2.81 | 2.63 | 2.77 | -0.69 | -19.71% | 32 | 2,091 | 58.89% |
| AI240524P00025000 | 2024-04-26 10:04AM EDT | 2024-05-24 | 3.00 | 2.58 | 3.15 | -0.59 | -16.43% | 5 | 79 | 58.50% |
| AI240531P00025000 | 2024-04-25 12:59PM EDT | 2024-05-31 | 4.00 | 2.17 | 3.85 | 0.00 | - | 8 | 88 | 58.01% |
| AI240621P00025000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 3.98 | 3.85 | 3.95 | -0.32 | -7.44% | 115 | 16,653 | 71.92% |
| AI240719P00025000 | 2024-04-26 3:46PM EDT | 2024-07-19 | 4.32 | 4.15 | 4.25 | -0.31 | -6.70% | 4,066 | 11,576 | 65.67% |
| AI240816P00025000 | 2024-04-25 11:06AM EDT | 2024-08-16 | 5.10 | 4.50 | 4.60 | 0.00 | - | 2 | 465 | 63.84% |
| AI240920P00025000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 5.17 | 5.05 | 5.15 | -0.48 | -8.50% | 46 | 825 | 65.26% |
| AI241018P00025000 | 2024-04-25 2:13PM EDT | 2024-10-18 | 5.75 | 5.30 | 5.45 | 0.00 | - | 5 | 248 | 64.16% |
| AI241220P00025000 | 2024-04-26 1:47PM EDT | 2024-12-20 | 6.15 | 6.05 | 6.15 | -0.30 | -4.65% | 769 | 290 | 64.92% |
| AI250117P00025000 | 2024-04-26 1:39PM EDT | 2025-01-17 | 6.36 | 6.25 | 6.35 | -0.39 | -5.78% | 35 | 2,341 | 63.99% |
| AI260116P00025000 | 2024-04-22 1:17PM EDT | 2026-01-16 | 9.15 | 8.45 | 8.75 | 0.00 | - | 9 | 846 | 61.23% |
