Deutsche Märkte öffnen in 4 Stunden 46 Minuten
Nikkei 225
39.154,49 +84,81 (+0,22%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.383,21 +3.976,26 (+6,48%) CMC Crypto 200
1.514,76 +160,34 (+11,84%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.50
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240524C00032500 | 2024-05-20 9:30AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.03 | -0.07 | -53.85% | 1 | 10 | 93.75% |
| AI240621C00032500 | 2024-05-20 3:31PM EDT | 2024-06-21 | 0.82 | 0.80 | 0.84 | -0.07 | -7.87% | 69 | 1,974 | 83.01% |
| AI240719C00032500 | 2024-05-20 3:20PM EDT | 2024-07-19 | 1.22 | 1.22 | 1.28 | -0.04 | -3.17% | 54 | 1,120 | 72.75% |
| AI240816C00032500 | 2024-05-20 3:29PM EDT | 2024-08-16 | 1.70 | 1.54 | 1.73 | +0.01 | +0.59% | 37 | 556 | 68.46% |
| AI240920C00032500 | 2024-05-20 3:44PM EDT | 2024-09-20 | 2.45 | 2.43 | 2.54 | 0.00 | - | 175 | 380 | 72.63% |
| AI241018C00032500 | 2024-05-20 1:35PM EDT | 2024-10-18 | 2.67 | 2.75 | 2.86 | -0.21 | -7.29% | 17 | 163 | 70.41% |
| AI241220C00032500 | 2024-05-17 1:30PM EDT | 2024-12-20 | 3.70 | 3.70 | 3.85 | 0.00 | - | 11 | 1,249 | 71.26% |
| AI250117C00032500 | 2024-05-20 2:32PM EDT | 2025-01-17 | 4.03 | 3.95 | 4.15 | -0.03 | -0.74% | 3 | 1,793 | 70.24% |
| AI260116C00032500 | 2024-05-17 12:10PM EDT | 2026-01-16 | 7.06 | 6.80 | 7.35 | 0.00 | - | 1 | 679 | 66.69% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00032500 | 2024-05-20 10:07AM EDT | 2024-06-21 | 7.00 | 6.25 | 6.80 | +0.20 | +2.94% | 1 | 255 | 70.61% |
| AI240719P00032500 | 2024-05-20 12:26PM EDT | 2024-07-19 | 7.37 | 6.30 | 7.15 | -1.43 | -16.25% | 1 | 212 | 58.06% |
| AI240816P00032500 | 2024-05-08 1:58PM EDT | 2024-08-16 | 9.24 | 7.25 | 7.55 | 0.00 | - | 3 | 221 | 63.62% |
| AI240920P00032500 | 2024-05-15 12:17PM EDT | 2024-09-20 | 8.45 | 7.90 | 8.20 | 0.00 | - | 23 | 355 | 65.38% |
| AI241018P00032500 | 2024-05-17 12:02PM EDT | 2024-10-18 | 8.48 | 8.35 | 8.50 | 0.00 | - | 52 | 291 | 64.80% |
| AI241220P00032500 | 2024-05-13 10:55AM EDT | 2024-12-20 | 9.75 | 9.15 | 9.35 | 0.00 | - | 3 | 75 | 64.89% |
| AI250117P00032500 | 2024-05-17 11:41AM EDT | 2025-01-17 | 9.60 | 9.45 | 9.55 | 0.00 | - | 29 | 582 | 63.94% |
| AI260116P00032500 | 2024-05-14 1:38PM EDT | 2026-01-16 | 12.50 | 11.85 | 12.60 | 0.00 | - | 5 | 35 | 60.49% |
