Deutsche Märkte schließen in 55 Minuten
DAX
18.771,38 +84,78 (+0,45%) Euro Stoxx 50
5.086,34 +31,93 (+0,63%) Dow Jones 30
39.517,02 +129,26 (+0,33%) Gold
2.369,60 +29,30 (+1,25%) EUR/USD
1,0768 -0,0016 (-0,15%) Bitcoin EUR
57.654,35 +669,94 (+1,18%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:34AM EDT. Markt geöffnet.
Strike:30.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00030000 | 2024-05-08 10:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 443 | 184.38% |
| AI240517C00030000 | 2024-05-10 9:47AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 11 | 5,401 | 76.56% |
| AI240524C00030000 | 2024-05-10 10:18AM EDT | 2024-05-24 | 0.07 | 0.05 | 0.09 | -0.01 | -10.00% | 9 | 565 | 65.23% |
| AI240531C00030000 | 2024-05-10 10:16AM EDT | 2024-05-31 | 0.55 | 0.53 | 0.58 | -0.06 | -9.84% | 6 | 1,147 | 93.65% |
| AI240607C00030000 | 2024-05-09 3:38PM EDT | 2024-06-07 | 0.70 | 0.33 | 0.69 | 0.00 | - | 12 | 119 | 79.20% |
| AI240614C00030000 | 2024-05-10 9:50AM EDT | 2024-06-14 | 0.75 | 0.46 | 0.78 | -0.05 | -6.25% | 2 | 24 | 76.22% |
| AI240621C00030000 | 2024-05-10 10:11AM EDT | 2024-06-21 | 0.83 | 0.81 | 0.85 | -0.10 | -10.75% | 77 | 4,455 | 78.13% |
| AI240628C00030000 | 2024-05-09 1:05PM EDT | 2024-06-28 | 0.85 | 0.15 | 1.02 | 0.00 | - | 1 | 1 | 63.28% |
| AI240719C00030000 | 2024-05-10 10:04AM EDT | 2024-07-19 | 1.11 | 1.15 | 1.21 | -0.14 | -11.20% | 15 | 3,307 | 70.80% |
| AI240816C00030000 | 2024-05-10 10:06AM EDT | 2024-08-16 | 1.53 | 1.51 | 1.59 | -0.09 | -5.56% | 33 | 494 | 68.31% |
| AI240920C00030000 | 2024-05-09 3:29PM EDT | 2024-09-20 | 2.15 | 2.17 | 2.26 | -0.16 | -6.93% | 5 | 547 | 70.95% |
| AI241018C00030000 | 2024-05-09 3:28PM EDT | 2024-10-18 | 2.58 | 2.44 | 2.53 | 0.00 | - | 4 | 157 | 68.90% |
| AI241220C00030000 | 2024-05-09 3:09PM EDT | 2024-12-20 | 3.35 | 3.20 | 3.35 | 0.00 | - | 2 | 380 | 69.14% |
| AI250117C00030000 | 2024-05-10 9:41AM EDT | 2025-01-17 | 3.58 | 3.40 | 3.50 | -0.04 | -1.10% | 20 | 4,346 | 67.41% |
| AI260116C00030000 | 2024-05-09 2:20PM EDT | 2026-01-16 | 6.26 | 6.05 | 6.45 | 0.00 | - | 1 | 2,030 | 65.67% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00030000 | 2024-05-08 11:03AM EDT | 2024-05-10 | 5.75 | 5.75 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
| AI240517P00030000 | 2024-05-09 1:51PM EDT | 2024-05-17 | 5.75 | 5.80 | 6.00 | 0.00 | - | 5 | 782 | 89.06% |
| AI240524P00030000 | 2024-05-08 12:42PM EDT | 2024-05-24 | 6.00 | 5.80 | 6.00 | 0.00 | - | 1 | 23 | 65.23% |
| AI240531P00030000 | 2024-05-09 1:07PM EDT | 2024-05-31 | 6.28 | 6.25 | 7.10 | 0.00 | - | 5 | 50 | 104.59% |
| AI240607P00030000 | 2024-05-08 11:03AM EDT | 2024-06-07 | 6.25 | 5.55 | 6.50 | 0.00 | - | - | 1 | 50.00% |
| AI240621P00030000 | 2024-05-09 10:56AM EDT | 2024-06-21 | 6.35 | 6.55 | 6.65 | -0.10 | -1.55% | 1 | 4,476 | 71.83% |
| AI240719P00030000 | 2024-05-07 1:43PM EDT | 2024-07-19 | 6.60 | 6.80 | 6.95 | 0.00 | - | 2 | 1,937 | 64.21% |
| AI240816P00030000 | 2024-05-07 9:33AM EDT | 2024-08-16 | 6.90 | 7.10 | 7.25 | 0.00 | - | 2 | 195 | 61.47% |
| AI240920P00030000 | 2024-05-07 1:32PM EDT | 2024-09-20 | 7.45 | 7.70 | 7.80 | 0.00 | - | 49 | 655 | 63.77% |
| AI241018P00030000 | 2024-05-08 1:55PM EDT | 2024-10-18 | 7.98 | 7.90 | 8.05 | 0.00 | - | 5 | 118 | 61.77% |
| AI241220P00030000 | 2024-05-08 1:55PM EDT | 2024-12-20 | 8.72 | 8.60 | 8.75 | 0.00 | - | 5 | 136 | 62.04% |
| AI250117P00030000 | 2024-05-10 9:41AM EDT | 2025-01-17 | 8.86 | 8.75 | 9.00 | +0.06 | +0.68% | 20 | 5,038 | 61.06% |
| AI260116P00030000 | 2024-05-06 9:41AM EDT | 2026-01-16 | 11.25 | 11.15 | 11.70 | 0.00 | - | 1 | 1,173 | 59.61% |
