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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220C00012500 | 2024-09-06 10:30AM EDT | 12.50 | 9.40 | 10.60 | 11.75 | 0.00 | - | 1 | 11 | 109.96% |
| AI241220C00015000 | 2024-09-06 9:40AM EDT | 15.00 | 7.05 | 8.35 | 8.50 | 0.00 | - | 2 | 105 | 72.17% |
| AI241220C00017500 | 2024-09-13 2:00PM EDT | 17.50 | 6.30 | 6.25 | 6.35 | +0.23 | +3.79% | 85 | 166 | 65.67% |
| AI241220C00020000 | 2024-09-13 2:15PM EDT | 20.00 | 4.54 | 4.45 | 4.55 | +0.24 | +5.58% | 41 | 835 | 62.40% |
| AI241220C00022500 | 2024-09-13 3:54PM EDT | 22.50 | 3.05 | 3.05 | 3.15 | +0.07 | +2.35% | 53 | 2,445 | 61.01% |
| AI241220C00025000 | 2024-09-13 3:43PM EDT | 25.00 | 2.02 | 2.01 | 2.05 | +0.06 | +3.06% | 452 | 6,129 | 59.47% |
| AI241220C00027500 | 2024-09-13 2:35PM EDT | 27.50 | 1.33 | 1.29 | 1.32 | +0.11 | +9.02% | 51 | 1,220 | 58.94% |
| AI241220C00030000 | 2024-09-13 3:56PM EDT | 30.00 | 0.84 | 0.83 | 0.87 | +0.06 | +7.69% | 98 | 3,186 | 59.38% |
| AI241220C00032500 | 2024-09-13 12:23PM EDT | 32.50 | 0.57 | 0.53 | 0.57 | +0.06 | +11.76% | 26 | 4,771 | 59.81% |
| AI241220C00035000 | 2024-09-13 3:41PM EDT | 35.00 | 0.38 | 0.36 | 0.39 | +0.03 | +8.57% | 56 | 8,767 | 61.04% |
| AI241220C00037500 | 2024-09-13 1:03PM EDT | 37.50 | 0.28 | 0.25 | 0.28 | +0.04 | +16.67% | 9 | 1,119 | 62.50% |
| AI241220C00040000 | 2024-09-13 3:53PM EDT | 40.00 | 0.19 | 0.18 | 0.21 | +0.01 | +5.56% | 72 | 1,308 | 64.26% |
| AI241220C00042500 | 2024-09-13 12:51PM EDT | 42.50 | 0.16 | 0.14 | 0.17 | +0.04 | +33.33% | 1 | 514 | 66.50% |
| AI241220C00045000 | 2024-09-12 12:29PM EDT | 45.00 | 0.06 | 0.09 | 0.20 | 0.00 | - | 1 | 838 | 70.31% |
| AI241220C00047500 | 2024-09-05 12:51PM EDT | 47.50 | 0.05 | 0.05 | 0.26 | 0.00 | - | 1 | 504 | 75.59% |
| AI241220C00050000 | 2024-09-13 11:55AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 1 | 606 | 71.09% |
| AI241220C00055000 | 2024-09-13 12:11PM EDT | 55.00 | 0.21 | 0.04 | 0.20 | +0.16 | +320.00% | 4 | 1,466 | 83.59% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220P00012500 | 2024-09-13 3:44PM EDT | 12.50 | 0.17 | 0.11 | 0.22 | +0.01 | +6.25% | 10 | 665 | 75.59% |
| AI241220P00015000 | 2024-09-13 3:44PM EDT | 15.00 | 0.32 | 0.29 | 0.32 | +0.01 | +3.23% | 14 | 385 | 65.63% |
| AI241220P00017500 | 2024-09-13 1:21PM EDT | 17.50 | 0.62 | 0.62 | 0.69 | -0.05 | -7.46% | 15 | 1,013 | 60.64% |
| AI241220P00020000 | 2024-09-13 3:59PM EDT | 20.00 | 1.33 | 1.21 | 1.35 | -0.06 | -4.32% | 61 | 2,606 | 56.79% |
| AI241220P00022500 | 2024-09-13 3:36PM EDT | 22.50 | 2.39 | 2.27 | 2.41 | -0.05 | -2.05% | 3,996 | 9,864 | 55.37% |
| AI241220P00025000 | 2024-09-13 2:52PM EDT | 25.00 | 3.88 | 3.75 | 3.85 | -0.07 | -1.77% | 16 | 4,609 | 54.54% |
| AI241220P00027500 | 2024-09-13 1:57PM EDT | 27.50 | 5.52 | 5.50 | 5.65 | -0.19 | -3.33% | 2 | 1,001 | 53.52% |
| AI241220P00030000 | 2024-09-13 10:24AM EDT | 30.00 | 7.42 | 7.55 | 7.65 | -1.42 | -16.06% | 10 | 2,615 | 52.25% |
| AI241220P00032500 | 2024-09-05 10:37AM EDT | 32.50 | 9.40 | 9.75 | 9.90 | -3.25 | -25.69% | 1 | 4,986 | 51.47% |
| AI241220P00035000 | 2024-09-05 3:18PM EDT | 35.00 | 14.05 | 12.05 | 12.20 | 0.00 | - | 1 | 10,152 | 52.64% |
| AI241220P00037500 | 2024-09-12 11:32AM EDT | 37.50 | 15.40 | 14.50 | 14.65 | 0.00 | - | 49 | 74 | 55.66% |
| AI241220P00040000 | 2024-09-05 3:25PM EDT | 40.00 | 18.66 | 16.95 | 17.10 | 0.00 | - | 410 | 0 | 56.84% |
| AI241220P00042500 | 2024-09-05 3:11PM EDT | 42.50 | 21.60 | 19.45 | 19.55 | 0.00 | - | 220 | 0 | 55.47% |
| AI241220P00045000 | 2024-08-08 11:50AM EDT | 45.00 | 20.64 | 23.60 | 24.75 | 0.00 | - | 15 | 0 | 141.41% |
| AI241220P00047500 | 2024-07-11 1:16PM EDT | 47.50 | 18.10 | 22.40 | 22.70 | 0.00 | - | 14 | 33 | 0.00% |
| AI241220P00050000 | 2024-08-01 2:24PM EDT | 50.00 | 24.40 | 25.15 | 27.55 | 0.00 | - | 1 | 7 | 102.64% |
| AI241220P00055000 | 2024-07-05 1:55PM EDT | 55.00 | 25.00 | 29.95 | 32.45 | 0.00 | - | 1 | 1 | 106.35% |
© 2024 Yahoo. Todos los derechos reservados.