Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
37.735,62 -724,46 (-1,88%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.082,23 -2.153,75 (-3,46%) CMC Crypto 200
1.390,37 -33,73 (-2,37%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
C3.ai, Inc. (AI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00040000 | 2024-04-15 1:22PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,739 | 300.00% |
| AI240503C00040000 | 2024-04-10 3:29PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 201.17% |
| AI240517C00040000 | 2024-04-24 11:33AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 31 | 3,624 | 99.22% |
| AI240621C00040000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.22 | 0.20 | 0.22 | -0.01 | -4.35% | 3 | 3,571 | 88.09% |
| AI240719C00040000 | 2024-04-24 2:46PM EDT | 2024-07-19 | 0.29 | 0.28 | 0.30 | -0.02 | -6.45% | 28 | 1,030 | 77.34% |
| AI240816C00040000 | 2024-04-24 9:35AM EDT | 2024-08-16 | 0.40 | 0.37 | 0.40 | +0.03 | +8.11% | 1 | 290 | 71.68% |
| AI240920C00040000 | 2024-04-23 2:24PM EDT | 2024-09-20 | 0.70 | 0.67 | 0.70 | 0.00 | - | 6 | 1,163 | 72.71% |
| AI241018C00040000 | 2024-04-23 9:44AM EDT | 2024-10-18 | 0.80 | 0.84 | 0.87 | 0.00 | - | 6 | 177 | 71.09% |
| AI241220C00040000 | 2024-04-24 10:35AM EDT | 2024-12-20 | 1.40 | 1.34 | 1.40 | +0.01 | +0.72% | 4 | 494 | 71.05% |
| AI250117C00040000 | 2024-04-23 12:07PM EDT | 2025-01-17 | 1.49 | 1.49 | 1.55 | 0.00 | - | 2 | 3,255 | 69.73% |
| AI260116C00040000 | 2024-04-24 3:21PM EDT | 2026-01-16 | 3.73 | 3.00 | 3.90 | +0.08 | +2.19% | 14 | 1,337 | 63.77% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00040000 | 2024-04-16 2:30PM EDT | 2024-04-26 | 19.35 | 16.50 | 18.20 | 0.00 | - | - | 0 | 591.41% |
| AI240517P00040000 | 2024-04-10 3:00PM EDT | 2024-05-17 | 16.35 | 16.65 | 18.65 | 0.00 | - | 3,570 | 0 | 50.00% |
| AI240621P00040000 | 2024-04-12 12:00PM EDT | 2024-06-21 | 17.20 | 17.05 | 19.00 | 0.00 | - | 5 | 202 | 99.90% |
| AI240719P00040000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 17.72 | 16.85 | 19.30 | 0.00 | - | 7 | 301 | 84.57% |
| AI240816P00040000 | 2024-04-12 2:48PM EDT | 2024-08-16 | 17.93 | 16.95 | 18.10 | 0.00 | - | 1 | 54 | 74.51% |
| AI240920P00040000 | 2024-04-12 2:48PM EDT | 2024-09-20 | 18.12 | 16.90 | 18.05 | 0.00 | - | 1 | 30 | 63.33% |
| AI241018P00040000 | 2024-03-06 4:46PM EDT | 2024-10-18 | 12.50 | 15.20 | 17.80 | 0.00 | - | 11 | 19 | 47.36% |
| AI241220P00040000 | 2024-04-16 10:10AM EDT | 2024-12-20 | 19.90 | 18.30 | 18.90 | 0.00 | - | 1 | 44 | 63.09% |
| AI250117P00040000 | 2024-04-24 11:03AM EDT | 2025-01-17 | 18.55 | 17.45 | 18.60 | +0.13 | +0.71% | 1 | 575 | 59.72% |
| AI260116P00040000 | 2024-04-10 1:10PM EDT | 2026-01-16 | 20.00 | 19.85 | 20.50 | 0.00 | - | 3 | 84 | 55.44% |
