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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117C00002500 | 2024-09-11 9:38AM EDT | 2.50 | 18.49 | 18.75 | 21.10 | 0.00 | - | 4 | 6 | 317.38% |
| AI250117C00005000 | 2024-09-12 10:44AM EDT | 5.00 | 17.10 | 16.95 | 19.00 | 0.00 | - | 1 | 42 | 248.63% |
| AI250117C00007500 | 2024-09-11 3:19PM EDT | 7.50 | 14.10 | 15.45 | 15.60 | 0.00 | - | 9 | 48 | 84.38% |
| AI250117C00010000 | 2024-09-12 3:49PM EDT | 10.00 | 12.87 | 13.05 | 13.20 | 0.00 | - | 8 | 457 | 82.81% |
| AI250117C00012500 | 2024-09-13 10:48AM EDT | 12.50 | 11.26 | 10.70 | 10.80 | +0.96 | +9.32% | 2 | 160 | 73.24% |
| AI250117C00015000 | 2024-09-13 2:15PM EDT | 15.00 | 8.57 | 8.40 | 8.55 | +0.22 | +2.63% | 31 | 719 | 65.77% |
| AI250117C00017500 | 2024-09-11 3:13PM EDT | 17.50 | 5.20 | 6.35 | 6.50 | 0.00 | - | 18 | 669 | 61.52% |
| AI250117C00020000 | 2024-09-13 3:50PM EDT | 20.00 | 4.70 | 4.65 | 4.75 | +0.12 | +2.62% | 18 | 2,434 | 59.38% |
| AI250117C00022500 | 2024-09-13 3:56PM EDT | 22.50 | 3.33 | 3.30 | 3.40 | +0.09 | +2.78% | 176 | 2,108 | 58.52% |
| AI250117C00025000 | 2024-09-13 3:20PM EDT | 25.00 | 2.30 | 2.27 | 2.30 | +0.08 | +3.60% | 455 | 4,477 | 57.13% |
| AI250117C00027500 | 2024-09-13 2:40PM EDT | 27.50 | 1.54 | 1.52 | 1.56 | +0.04 | +2.67% | 41 | 1,090 | 56.64% |
| AI250117C00030000 | 2024-09-13 3:06PM EDT | 30.00 | 1.03 | 1.02 | 1.05 | +0.02 | +1.98% | 66 | 6,512 | 56.64% |
| AI250117C00032500 | 2024-09-13 3:37PM EDT | 32.50 | 0.71 | 0.69 | 0.72 | +0.08 | +12.70% | 49 | 1,873 | 57.08% |
| AI250117C00035000 | 2024-09-13 1:54PM EDT | 35.00 | 0.50 | 0.47 | 0.51 | +0.04 | +8.70% | 29 | 7,178 | 57.81% |
| AI250117C00037500 | 2024-09-13 9:37AM EDT | 37.50 | 0.37 | 0.33 | 0.37 | +0.05 | +15.63% | 3 | 895 | 58.79% |
| AI250117C00040000 | 2024-09-13 3:20PM EDT | 40.00 | 0.26 | 0.24 | 0.28 | +0.02 | +8.33% | 42 | 3,685 | 60.06% |
| AI250117C00042500 | 2024-09-12 3:06PM EDT | 42.50 | 0.20 | 0.18 | 0.22 | 0.00 | - | 5 | 1,943 | 61.52% |
| AI250117C00045000 | 2024-09-13 3:24PM EDT | 45.00 | 0.18 | 0.15 | 0.18 | +0.06 | +50.00% | 14 | 2,712 | 63.48% |
| AI250117C00047500 | 2024-09-12 1:49PM EDT | 47.50 | 0.13 | 0.11 | 0.18 | 0.00 | - | 9 | 609 | 65.82% |
| AI250117C00050000 | 2024-09-13 10:04AM EDT | 50.00 | 0.17 | 0.10 | 0.17 | 0.00 | - | 31 | 4,918 | 68.56% |
| AI250117C00052500 | 2024-09-11 12:30PM EDT | 52.50 | 0.09 | 0.08 | 0.13 | 0.00 | - | 3 | 1,196 | 69.14% |
| AI250117C00055000 | 2024-09-11 1:45PM EDT | 55.00 | 0.08 | 0.05 | 0.18 | 0.00 | - | 14 | 6,212 | 73.05% |
| AI250117C00060000 | 2024-09-13 12:19PM EDT | 60.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 8 | 2,242 | 74.22% |
| AI250117C00065000 | 2024-09-12 2:00PM EDT | 65.00 | 0.07 | 0.05 | 0.19 | 0.00 | - | 6 | 1,190 | 84.38% |
| AI250117C00070000 | 2024-09-13 2:11PM EDT | 70.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 39 | 17,803 | 81.25% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117P00002500 | 2024-09-04 1:22PM EDT | 2.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 480 | 170.31% |
| AI250117P00005000 | 2024-09-13 3:55PM EDT | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 662 | 110.16% |
| AI250117P00007500 | 2024-09-05 3:17PM EDT | 7.50 | 0.06 | 0.02 | 0.12 | 0.00 | - | 4 | 806 | 98.05% |
| AI250117P00010000 | 2024-09-11 10:26AM EDT | 10.00 | 0.11 | 0.05 | 0.19 | 0.00 | - | 60 | 2,760 | 82.03% |
| AI250117P00012500 | 2024-09-13 2:28PM EDT | 12.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 913 | 69.53% |
| AI250117P00015000 | 2024-09-13 11:13AM EDT | 15.00 | 0.37 | 0.38 | 0.41 | -0.04 | -9.76% | 2 | 2,934 | 62.21% |
| AI250117P00017500 | 2024-09-13 3:00PM EDT | 17.50 | 0.81 | 0.77 | 0.83 | -0.03 | -3.57% | 19 | 2,625 | 57.86% |
| AI250117P00020000 | 2024-09-13 3:54PM EDT | 20.00 | 1.54 | 1.51 | 1.55 | -0.04 | -2.53% | 83 | 5,976 | 55.66% |
| AI250117P00022500 | 2024-09-13 3:34PM EDT | 22.50 | 2.66 | 2.60 | 2.66 | -0.04 | -1.48% | 194 | 3,340 | 54.35% |
| AI250117P00025000 | 2024-09-13 10:43AM EDT | 25.00 | 3.85 | 4.00 | 4.10 | -0.30 | -7.23% | 29 | 3,550 | 52.76% |
| AI250117P00027500 | 2024-09-13 10:31AM EDT | 27.50 | 5.65 | 4.75 | 5.85 | -0.95 | -14.39% | 59 | 1,865 | 52.83% |
| AI250117P00030000 | 2024-09-12 3:17PM EDT | 30.00 | 8.00 | 7.70 | 7.85 | 0.00 | - | 2 | 5,651 | 50.49% |
| AI250117P00032500 | 2024-09-12 1:55PM EDT | 32.50 | 9.65 | 9.85 | 10.00 | -0.45 | -4.46% | 6 | 709 | 51.17% |
| AI250117P00035000 | 2024-09-13 10:14AM EDT | 35.00 | 12.00 | 12.15 | 12.30 | -1.22 | -9.23% | 1 | 4,856 | 50.88% |
| AI250117P00037500 | 2024-09-12 12:31PM EDT | 37.50 | 15.01 | 14.50 | 14.65 | 0.00 | - | 52 | 753 | 49.02% |
| AI250117P00040000 | 2024-09-12 12:31PM EDT | 40.00 | 17.45 | 16.95 | 18.10 | 0.00 | - | 2 | 123 | 70.95% |
| AI250117P00042500 | 2024-09-09 3:20PM EDT | 42.50 | 20.80 | 19.45 | 20.00 | 0.00 | - | 5 | 54 | 62.99% |
| AI250117P00045000 | 2024-09-12 3:33PM EDT | 45.00 | 22.32 | 21.90 | 22.05 | 0.00 | - | 1,152 | 1,809 | 52.73% |
| AI250117P00047500 | 2024-07-30 11:44AM EDT | 47.50 | 20.80 | 23.50 | 25.50 | 0.00 | - | 4 | 122 | 100.88% |
| AI250117P00050000 | 2024-09-12 3:33PM EDT | 50.00 | 27.20 | 25.85 | 28.10 | -0.15 | -0.55% | 9 | 18 | 108.15% |
| AI250117P00052500 | 2024-07-10 1:02PM EDT | 52.50 | 23.15 | 26.85 | 28.50 | 0.00 | - | 46 | 10 | 0.00% |
| AI250117P00055000 | 2024-09-12 3:47PM EDT | 55.00 | 32.20 | 30.95 | 33.20 | -0.02 | -0.06% | 9 | 12 | 68.95% |
| AI250117P00060000 | 2024-07-12 2:49PM EDT | 60.00 | 30.05 | 34.70 | 35.55 | 0.00 | - | 1 | 3 | 0.00% |
| AI250117P00065000 | 2024-05-22 1:36PM EDT | 65.00 | 39.80 | 36.55 | 39.90 | 0.00 | - | 3 | 0 | 0.00% |
| AI250117P00070000 | 2024-09-06 1:51PM EDT | 70.00 | 49.10 | 46.50 | 47.85 | 0.00 | - | 8 | 8 | 94.53% |
© 2024 Yahoo. Todos los derechos reservados.