Deutsche Märkte öffnen in 4 Stunden 52 Minuten
Nikkei 225
38.644,64 +408,57 (+1,07%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.261,00 -288,11 (-0,48%) CMC Crypto 200
1.374,46 +61,83 (+4,71%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00027500 | 2024-05-06 3:56PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 562 | 261 | 68.36% |
| AI240517C00027500 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.28 | 0.21 | 0.30 | +0.09 | +47.37% | 427 | 6,468 | 62.70% |
| AI240621C00027500 | 2024-05-06 3:51PM EDT | 2024-06-21 | 1.78 | 1.73 | 1.78 | +0.33 | +22.76% | 1,492 | 7,598 | 79.20% |
| AI240719C00027500 | 2024-05-06 3:58PM EDT | 2024-07-19 | 2.18 | 2.16 | 2.21 | +0.29 | +15.34% | 247 | 1,778 | 72.27% |
| AI240816C00027500 | 2024-05-06 1:01PM EDT | 2024-08-16 | 2.63 | 2.59 | 2.64 | +0.35 | +15.35% | 38 | 3,256 | 69.87% |
| AI240920C00027500 | 2024-05-06 1:57PM EDT | 2024-09-20 | 3.43 | 3.30 | 3.40 | +0.49 | +16.67% | 41 | 550 | 72.46% |
| AI241018C00027500 | 2024-05-06 12:28PM EDT | 2024-10-18 | 3.60 | 3.55 | 3.70 | +1.01 | +39.00% | 30 | 243 | 70.17% |
| AI241220C00027500 | 2024-05-06 3:25PM EDT | 2024-12-20 | 4.50 | 4.40 | 4.50 | +0.50 | +12.50% | 9 | 481 | 70.26% |
| AI250117C00027500 | 2024-05-06 3:56PM EDT | 2025-01-17 | 4.72 | 4.60 | 4.75 | +0.42 | +9.77% | 66 | 549 | 69.04% |
| AI260116C00027500 | 2024-05-03 2:18PM EDT | 2026-01-16 | 6.93 | 6.65 | 7.55 | 0.00 | - | 10 | 362 | 63.60% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00027500 | 2024-05-03 3:14PM EDT | 2024-05-10 | 3.45 | 2.37 | 3.20 | 0.00 | - | 1 | 1 | 67.19% |
| AI240517P00027500 | 2024-05-06 11:30AM EDT | 2024-05-17 | 3.07 | 2.83 | 3.75 | -0.43 | -12.29% | 13 | 1,365 | 86.33% |
| AI240621P00027500 | 2024-05-06 3:31PM EDT | 2024-06-21 | 4.38 | 4.30 | 4.40 | -0.35 | -7.40% | 99 | 1,685 | 75.24% |
| AI240719P00027500 | 2024-05-06 1:05PM EDT | 2024-07-19 | 4.65 | 4.65 | 4.75 | -0.45 | -8.82% | 14 | 999 | 67.38% |
| AI240816P00027500 | 2024-05-06 12:32PM EDT | 2024-08-16 | 5.05 | 5.00 | 5.15 | -0.35 | -6.48% | 76 | 1,210 | 64.70% |
| AI240920P00027500 | 2024-05-06 2:19PM EDT | 2024-09-20 | 5.70 | 5.65 | 5.80 | -0.30 | -5.00% | 11 | 185 | 66.60% |
| AI241018P00027500 | 2024-04-19 1:17PM EDT | 2024-10-18 | 8.30 | 5.90 | 6.05 | 0.00 | - | 9 | 35 | 64.45% |
| AI241220P00027500 | 2024-05-03 9:40AM EDT | 2024-12-20 | 7.00 | 6.70 | 7.65 | 0.00 | - | 1 | 487 | 70.22% |
| AI250117P00027500 | 2024-05-06 1:42PM EDT | 2025-01-17 | 6.95 | 6.85 | 7.05 | -0.30 | -4.14% | 22 | 628 | 63.55% |
| AI260116P00027500 | 2024-05-06 1:10PM EDT | 2026-01-16 | 9.50 | 9.30 | 9.95 | -0.80 | -7.77% | 2 | 159 | 61.98% |
