C3.ai, Inc. (AI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018C00002500 | 2024-09-06 9:57AM EDT | 2.50 | 19.20 | 20.45 | 20.55 | 0.00 | - | 1 | 1 | 50.00% |
| AI241018C00012500 | 2024-09-13 10:19AM EDT | 12.50 | 10.90 | 8.55 | 10.60 | +1.90 | +21.11% | 6 | 10 | 115.23% |
| AI241018C00015000 | 2024-09-13 3:59PM EDT | 15.00 | 8.09 | 7.00 | 8.15 | +1.79 | +28.41% | 13 | 157 | 92.77% |
| AI241018C00017500 | 2024-09-12 3:47PM EDT | 17.50 | 6.14 | 4.80 | 5.70 | +0.69 | +12.66% | 1 | 305 | 69.73% |
| AI241018C00020000 | 2024-09-13 3:40PM EDT | 20.00 | 3.35 | 3.30 | 3.40 | +0.10 | +3.08% | 183 | 1,426 | 51.76% |
| AI241018C00022500 | 2024-09-13 3:43PM EDT | 22.50 | 1.60 | 1.61 | 1.81 | +0.04 | +2.56% | 465 | 2,948 | 52.25% |
| AI241018C00025000 | 2024-09-13 3:55PM EDT | 25.00 | 0.62 | 0.62 | 0.63 | 0.00 | - | 1,059 | 18,083 | 48.34% |
| AI241018C00027500 | 2024-09-13 3:56PM EDT | 27.50 | 0.23 | 0.20 | 0.24 | +0.02 | +9.52% | 207 | 2,700 | 50.78% |
| AI241018C00030000 | 2024-09-13 3:51PM EDT | 30.00 | 0.08 | 0.08 | 0.12 | -0.01 | -11.11% | 167 | 3,118 | 54.30% |
| AI241018C00032500 | 2024-09-13 1:15PM EDT | 32.50 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 15 | 1,861 | 57.81% |
| AI241018C00035000 | 2024-09-13 12:45PM EDT | 35.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 19 | 2,810 | 64.84% |
| AI241018C00037500 | 2024-09-13 3:14PM EDT | 37.50 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 881 | 72.27% |
| AI241018C00040000 | 2024-09-13 3:24PM EDT | 40.00 | 0.01 | 0.01 | 0.06 | -0.02 | -66.67% | 16 | 1,366 | 82.03% |
| AI241018C00042500 | 2024-09-12 3:32PM EDT | 42.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 30 | 308 | 89.06% |
| AI241018C00045000 | 2024-09-06 12:29PM EDT | 45.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 5 | 155 | 93.75% |
| AI241018C00047500 | 2024-09-12 11:04AM EDT | 47.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 1,478 | 108.59% |
| AI241018C00050000 | 2024-09-05 1:43PM EDT | 50.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 264 | 106.25% |
| AI241018C00055000 | 2024-09-13 12:07PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 1,471 | 111.72% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018P00012500 | 2024-09-13 3:04PM EDT | 12.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 3 | 521 | 89.06% |
| AI241018P00015000 | 2024-09-13 10:50AM EDT | 15.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 2 | 409 | 67.19% |
| AI241018P00017500 | 2024-09-13 3:30PM EDT | 17.50 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 16 | 888 | 57.42% |
| AI241018P00020000 | 2024-09-13 3:59PM EDT | 20.00 | 0.30 | 0.29 | 0.31 | -0.06 | -16.67% | 448 | 4,594 | 49.51% |
| AI241018P00022500 | 2024-09-13 3:08PM EDT | 22.50 | 1.07 | 1.04 | 1.07 | -0.11 | -9.32% | 306 | 900 | 47.17% |
| AI241018P00025000 | 2024-09-13 1:33PM EDT | 25.00 | 2.58 | 2.52 | 2.58 | -0.14 | -5.15% | 199 | 3,786 | 46.29% |
| AI241018P00027500 | 2024-09-13 12:41PM EDT | 27.50 | 4.65 | 4.60 | 4.70 | -0.55 | -10.58% | 21 | 1,106 | 48.15% |
| AI241018P00030000 | 2024-09-13 11:32AM EDT | 30.00 | 6.67 | 7.00 | 7.10 | -1.80 | -21.25% | 3 | 1,056 | 54.30% |
| AI241018P00032500 | 2024-09-12 3:01PM EDT | 32.50 | 9.85 | 9.45 | 10.50 | 0.00 | - | 200 | 176 | 96.68% |
| AI241018P00035000 | 2024-09-12 3:18PM EDT | 35.00 | 12.30 | 11.90 | 13.05 | 0.00 | - | 110 | 99 | 109.96% |
| AI241018P00037500 | 2024-09-05 3:22PM EDT | 37.50 | 16.35 | 14.45 | 14.55 | 0.00 | - | 1,560 | 0 | 50.00% |
| AI241018P00040000 | 2024-09-05 3:22PM EDT | 40.00 | 19.05 | 16.95 | 17.05 | 0.00 | - | 1,100 | 0 | 50.00% |
| AI241018P00042500 | 2024-09-05 11:30AM EDT | 42.50 | 22.40 | 19.45 | 19.55 | 0.00 | - | 1 | 0 | 50.00% |
| AI241018P00045000 | 2024-07-15 10:33AM EDT | 45.00 | 15.20 | 19.25 | 21.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI241018P00047500 | 2024-08-16 3:52PM EDT | 47.50 | 22.00 | 24.45 | 24.55 | 0.00 | - | 20 | 3 | 50.00% |
| AI241018P00050000 | 2024-04-24 9:44AM EDT | 50.00 | 27.50 | 25.40 | 26.90 | 0.00 | - | 1 | 1 | 0.00% |
| AI241018P00055000 | 2024-03-01 3:28PM EDT | 55.00 | 22.90 | 28.40 | 29.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.