U.S. markets open in 5 hours 10 minutes
F S&P 500
5,607.50 +5.25 (+0.09%) F Dow Jones
41,168.00 +22.00 (+0.05%) F Nasdaq
19,446.00 -1.25 (-0.01%) E-mini Russell 2000 Index Futur
2,141.50 +9.00 (+0.42%) Petróleo
69.41 +0.44 (+0.64%) Oro
2,597.10 +16.50 (+0.64%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920C00012500 | 2024-09-05 11:50AM EDT | 12.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240920C00013000 | 2024-09-12 1:28PM EDT | 13.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240920C00015000 | 2024-09-11 9:47AM EDT | 15.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920C00016000 | 2024-09-11 1:52PM EDT | 16.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920C00017500 | 2024-09-11 3:20PM EDT | 17.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240920C00018000 | 2024-09-06 3:42PM EDT | 18.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240920C00019000 | 2024-09-12 2:12PM EDT | 19.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AI240920C00020000 | 2024-09-12 3:22PM EDT | 20.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| AI240920C00020500 | 2024-09-12 3:52PM EDT | 20.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240920C00021000 | 2024-09-12 3:59PM EDT | 21.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| AI240920C00021500 | 2024-09-12 3:57PM EDT | 21.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| AI240920C00022000 | 2024-09-12 3:59PM EDT | 22.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2,268 | 0 | 0.00% |
| AI240920C00022500 | 2024-09-12 3:57PM EDT | 22.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,728 | 0 | 0.00% |
| AI240920C00023000 | 2024-09-12 3:59PM EDT | 23.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3,310 | 0 | 1.56% |
| AI240920C00023500 | 2024-09-12 3:59PM EDT | 23.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17,981 | 0 | 6.25% |
| AI240920C00024000 | 2024-09-12 3:59PM EDT | 24.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 12.50% |
| AI240920C00024500 | 2024-09-12 3:59PM EDT | 24.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16,014 | 0 | 12.50% |
| AI240920C00025000 | 2024-09-12 3:58PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,462 | 0 | 12.50% |
| AI240920C00025500 | 2024-09-12 3:40PM EDT | 25.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AI240920C00026000 | 2024-09-12 1:42PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 25.00% |
| AI240920C00026500 | 2024-09-12 1:44PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AI240920C00027000 | 2024-09-12 1:17PM EDT | 27.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AI240920C00027500 | 2024-09-12 3:59PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| AI240920C00028000 | 2024-09-11 9:32AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240920C00028500 | 2024-09-12 3:52PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240920C00029000 | 2024-09-12 1:18PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240920C00029500 | 2024-09-09 2:03PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| AI240920C00030000 | 2024-09-12 3:35PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AI240920C00030500 | 2024-09-11 3:54PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| AI240920C00031000 | 2024-09-11 10:38AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240920C00031500 | 2024-09-12 9:37AM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240920C00032000 | 2024-09-11 1:40PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240920C00032500 | 2024-09-12 2:53PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240920C00033000 | 2024-09-11 1:41PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| AI240920C00034000 | 2024-09-05 1:38PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240920C00035000 | 2024-09-12 3:37PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| AI240920C00037500 | 2024-09-12 3:51PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| AI240920C00040000 | 2024-09-12 3:06PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AI240920C00042500 | 2024-09-06 1:02PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240920C00045000 | 2024-09-12 11:36AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240920C00047500 | 2024-09-12 3:06PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240920C00050000 | 2024-09-09 3:08PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AI240920C00055000 | 2024-09-09 2:19PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920P00012500 | 2024-09-11 10:12AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240920P00015000 | 2024-09-10 2:57PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240920P00016000 | 2024-09-12 10:08AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AI240920P00017000 | 2024-09-12 11:50AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AI240920P00017500 | 2024-09-12 1:21PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| AI240920P00018000 | 2024-09-12 10:22AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AI240920P00018500 | 2024-09-10 12:41PM EDT | 18.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AI240920P00019000 | 2024-09-12 3:38PM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| AI240920P00019500 | 2024-09-12 3:23PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| AI240920P00020000 | 2024-09-12 3:38PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 25.00% |
| AI240920P00020500 | 2024-09-12 3:47PM EDT | 20.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| AI240920P00021000 | 2024-09-12 3:49PM EDT | 21.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 588 | 0 | 12.50% |
| AI240920P00021500 | 2024-09-12 3:52PM EDT | 21.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| AI240920P00022000 | 2024-09-12 3:59PM EDT | 22.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 6.25% |
| AI240920P00022500 | 2024-09-12 3:59PM EDT | 22.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,303 | 0 | 3.13% |
| AI240920P00023000 | 2024-09-12 3:59PM EDT | 23.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 0.00% |
| AI240920P00023500 | 2024-09-12 3:20PM EDT | 23.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| AI240920P00024000 | 2024-09-12 3:58PM EDT | 24.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AI240920P00024500 | 2024-09-12 2:19PM EDT | 24.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AI240920P00025000 | 2024-09-12 3:59PM EDT | 25.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| AI240920P00025500 | 2024-09-12 10:06AM EDT | 25.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920P00026000 | 2024-09-10 12:26PM EDT | 26.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920P00026500 | 2024-09-04 11:59AM EDT | 26.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920P00027000 | 2024-09-10 3:47PM EDT | 27.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920P00027500 | 2024-09-12 3:01PM EDT | 27.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 0.00% |
| AI240920P00028000 | 2024-09-12 3:01PM EDT | 28.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AI240920P00028500 | 2024-09-12 3:01PM EDT | 28.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| AI240920P00029000 | 2024-08-28 9:44AM EDT | 29.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240920P00029500 | 2024-08-27 9:59AM EDT | 29.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| AI240920P00030000 | 2024-09-12 3:01PM EDT | 30.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| AI240920P00032000 | 2024-09-05 3:22PM EDT | 32.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AI240920P00032500 | 2024-09-09 3:19PM EDT | 32.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240920P00033000 | 2024-09-05 3:22PM EDT | 33.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AI240920P00035000 | 2024-09-12 1:08PM EDT | 35.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AI240920P00037500 | 2024-09-12 3:11PM EDT | 37.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AI240920P00040000 | 2024-09-09 10:21AM EDT | 40.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240920P00042500 | 2024-09-09 10:21AM EDT | 42.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AI240920P00045000 | 2024-07-10 2:12PM EDT | 45.00 | 15.45 | 19.90 | 21.10 | 0.00 | - | 3 | 12 | 0.00% |
| AI240920P00047500 | 2024-08-19 11:58AM EDT | 47.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 50.00 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 0.00% |
| AI240920P00055000 | 2024-08-19 11:10AM EDT | 55.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.