Deutsche Märkte öffnen in 5 Stunden 32 Minuten
Nikkei 225
38.645,86 -274,40 (-0,71%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
59.973,85 -883,25 (-1,45%) CMC Crypto 200
1.375,51 -18,53 (-1,33%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.50
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00037500 | 2024-05-15 2:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,500 | 256.25% |
| AI240621C00037500 | 2024-05-16 11:30AM EDT | 2024-06-21 | 0.48 | 0.43 | 0.47 | -0.03 | -5.88% | 19 | 6,374 | 91.21% |
| AI240719C00037500 | 2024-05-16 1:25PM EDT | 2024-07-19 | 0.70 | 0.65 | 0.72 | +0.02 | +2.94% | 11 | 565 | 77.49% |
| AI240816C00037500 | 2024-05-15 12:33PM EDT | 2024-08-16 | 1.03 | 0.95 | 1.01 | 0.00 | - | 3 | 238 | 72.80% |
| AI240920C00037500 | 2024-05-15 3:24PM EDT | 2024-09-20 | 1.65 | 1.57 | 1.64 | 0.00 | - | 13 | 215 | 74.85% |
| AI241018C00037500 | 2024-05-06 12:35PM EDT | 2024-10-18 | 1.52 | 1.84 | 1.91 | 0.00 | - | 15 | 229 | 72.39% |
| AI241220C00037500 | 2024-05-16 11:19AM EDT | 2024-12-20 | 2.70 | 2.66 | 2.78 | +0.34 | +14.41% | 3 | 277 | 72.56% |
| AI250117C00037500 | 2024-05-15 11:41AM EDT | 2025-01-17 | 2.88 | 2.90 | 3.30 | 0.00 | - | 4 | 831 | 72.97% |
| AI260116C00037500 | 2024-05-14 12:50PM EDT | 2026-01-16 | 5.65 | 5.60 | 6.10 | 0.00 | - | 23 | 573 | 66.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00037500 | 2024-05-15 3:19PM EDT | 2024-05-17 | 11.15 | 10.65 | 12.35 | 0.00 | - | 3 | 1 | 447.66% |
| AI240621P00037500 | 2024-04-26 2:12PM EDT | 2024-06-21 | 14.95 | 11.55 | 11.90 | 0.00 | - | 2 | 5,389 | 89.84% |
| AI240719P00037500 | 2024-04-23 1:48PM EDT | 2024-07-19 | 15.24 | 11.10 | 12.90 | 0.00 | - | 1 | 139 | 78.03% |
| AI240816P00037500 | 2024-03-18 2:59PM EDT | 2024-08-16 | 11.20 | 16.90 | 17.75 | 0.00 | - | 50 | 54 | 175.73% |
| AI240920P00037500 | 2024-04-19 2:13PM EDT | 2024-09-20 | 17.07 | 11.75 | 14.60 | 0.00 | - | 2 | 29 | 79.98% |
| AI241018P00037500 | 2024-03-11 3:25PM EDT | 2024-10-18 | 11.55 | 14.95 | 15.20 | 0.00 | - | 1 | 70 | 102.20% |
| AI241220P00037500 | 2024-05-16 2:52PM EDT | 2024-12-20 | 13.34 | 15.80 | 16.65 | +0.14 | +1.06% | 1 | 23 | 100.56% |
| AI250117P00037500 | 2024-05-15 11:50AM EDT | 2025-01-17 | 13.75 | 13.50 | 13.80 | 0.00 | - | 1 | 411 | 63.67% |
| AI260116P00037500 | 2024-05-08 11:18AM EDT | 2026-01-16 | 16.90 | 14.40 | 17.35 | 0.00 | - | 1 | 54 | 57.54% |
