U.S. markets close in 6 hours 9 minutes

C3.ai, Inc. (AI)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
29.91+0.11 (+0.37%)
A partir del 09:51AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor12 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AI240712C000170002024-07-05 1:51PM EDT17.0012.6512.8013.400.00-11679.69%
AI240712C000180002024-07-05 10:06AM EDT18.0010.9011.6512.650.00-11654.69%
AI240712C000210002024-07-08 10:29AM EDT21.009.428.709.550.00-25474.22%
AI240712C000220002024-06-03 9:39AM EDT22.007.806.656.850.00-1070.00%
AI240712C000225002024-07-08 11:27AM EDT22.507.977.208.500.00-811488.28%
AI240712C000230002024-07-08 11:28AM EDT23.007.506.307.300.00-14442.97%
AI240712C000235002024-07-01 11:20AM EDT23.505.656.356.700.00--2301.56%
AI240712C000240002024-07-11 1:52PM EDT24.005.855.757.400.00-223469.92%
AI240712C000250002024-07-11 1:53PM EDT25.004.874.055.900.00-128210.16%
AI240712C000255002024-07-10 9:42AM EDT25.504.204.154.600.00-12248.44%
AI240712C000260002024-07-11 3:28PM EDT26.003.893.304.500.00-9169335.55%
AI240712C000265002024-07-11 11:28AM EDT26.503.533.453.900.00-660225.78%
AI240712C000270002024-07-12 9:30AM EDT27.003.102.763.10-0.04-1.27%5222106.25%
AI240712C000275002024-07-11 2:49PM EDT27.502.412.003.200.00-11347157.81%
AI240712C000280002024-07-11 2:41PM EDT28.001.981.822.780.00-69421180.08%
AI240712C000285002024-07-11 3:58PM EDT28.501.331.371.630.00-5251884.38%
AI240712C000290002024-07-12 9:30AM EDT29.000.950.911.49-0.11-10.38%11,069105.08%
AI240712C000295002024-07-12 9:30AM EDT29.500.520.450.790.00-11,36461.33%
AI240712C000300002024-07-12 9:35AM EDT30.000.350.280.34+0.08+40.00%6613,99556.45%
AI240712C000305002024-07-12 9:31AM EDT30.500.240.110.15+0.12+100.00%914,77355.08%
AI240712C000310002024-07-12 9:32AM EDT31.000.040.050.07-0.03-42.86%62,66259.77%
AI240712C000315002024-07-12 9:32AM EDT31.500.050.010.05+0.01+25.00%272,09765.63%
AI240712C000320002024-07-11 3:53PM EDT32.000.030.010.030.00-8663,30874.22%
AI240712C000325002024-07-11 3:58PM EDT32.500.010.010.040.00-9755491.41%
AI240712C000330002024-07-12 9:30AM EDT33.000.020.010.020.00-11,61596.88%
AI240712C000335002024-07-11 3:35PM EDT33.500.030.000.030.00-7152107.81%
AI240712C000340002024-07-11 10:33AM EDT34.000.030.000.120.00-11267153.13%
AI240712C000345002024-07-11 9:36AM EDT34.500.030.000.050.00-10210142.19%
AI240712C000350002024-07-11 9:34AM EDT35.000.020.000.460.00-10813247.66%
AI240712C000360002024-07-11 10:08AM EDT36.000.010.000.000.00-1115150.00%
AI240712C000370002024-07-08 10:15AM EDT37.000.020.010.020.00-104139184.38%
AI240712C000380002024-07-08 1:12PM EDT38.000.010.000.280.00-218296.88%
AI240712C000390002024-07-05 3:47PM EDT39.000.050.000.020.00-4052212.50%
AI240712C000400002024-07-11 1:06PM EDT40.000.010.000.090.00-17337279.69%
AI240712C000410002024-07-05 12:23PM EDT41.000.010.000.000.00-203950.00%
AI240712C000420002024-07-08 10:17AM EDT42.000.010.000.020.00-3336262.50%
AI240712C000430002024-07-08 9:30AM EDT43.000.010.000.020.00-433275.00%
Opciones de ventapor12 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AI240712P000190002024-07-02 3:06PM EDT19.000.010.000.270.00-200201526.56%
AI240712P000200002024-06-10 12:49PM EDT20.000.030.000.170.00--10434.38%
AI240712P000210002024-07-05 10:44AM EDT21.000.010.000.270.00-132426.56%
AI240712P000220002024-06-27 11:27AM EDT22.000.040.000.010.00-249440225.00%
AI240712P000225002024-07-11 1:52PM EDT22.500.110.000.000.00-15150.00%
AI240712P000230002024-07-09 11:07AM EDT23.000.010.000.160.00-1240300.00%
AI240712P000235002024-07-09 11:25AM EDT23.500.010.000.290.00-3283317.97%
AI240712P000240002024-07-10 2:03PM EDT24.000.010.000.220.00-400501278.13%
AI240712P000245002024-07-11 9:31AM EDT24.500.010.000.150.00-243235.94%
AI240712P000250002024-07-12 9:30AM EDT25.000.370.000.00+0.36+102.86%2522450.00%
AI240712P000255002024-07-12 9:30AM EDT25.500.390.000.20+0.37+1,850.00%2593210.16%
AI240712P000260002024-07-11 3:43PM EDT26.000.010.000.100.00-209827162.50%
AI240712P000265002024-07-11 2:35PM EDT26.500.010.000.000.00-130050.00%
AI240712P000270002024-07-11 3:19PM EDT27.000.010.010.160.00-16858143.75%
AI240712P000275002024-07-12 9:30AM EDT27.500.190.010.02+0.14+280.00%150385.94%
AI240712P000280002024-07-11 3:47PM EDT28.000.020.010.330.00-409791128.91%
AI240712P000285002024-07-11 3:45PM EDT28.500.030.010.100.00-6442673.05%
AI240712P000290002024-07-12 9:34AM EDT29.000.030.030.07-0.05-62.50%271,75451.56%
AI240712P000295002024-07-12 9:32AM EDT29.500.350.100.15+0.15+75.00%111,40350.39%
AI240712P000300002024-07-12 9:32AM EDT30.000.350.220.52-0.09-20.45%491,21151.56%
AI240712P000305002024-07-11 3:50PM EDT30.500.720.580.810.00-40116550.00%
AI240712P000310002024-07-11 12:25PM EDT31.001.330.801.240.00-53516282.42%
AI240712P000315002024-07-11 10:22AM EDT31.501.041.021.630.00-10710170.31%
AI240712P000320002024-07-11 3:58PM EDT32.002.181.722.290.00-207135.55%
AI240712P000330002024-07-10 9:31AM EDT33.003.502.683.300.00-1515175.78%
AI240712P000340002024-07-03 10:40AM EDT34.005.352.624.550.00-44273.05%
AI240712P000350002024-07-11 3:29PM EDT35.005.184.255.700.00-10343.36%
AI240712P000355002024-07-05 2:14PM EDT35.507.594.406.550.00-60433.98%
AI240712P000370002024-06-18 11:58AM EDT37.008.016.807.200.00--0257.81%
AI240712P000400002024-07-10 1:49PM EDT40.0010.559.7011.000.00-150396.09%
AI240712P000420002024-07-03 9:55AM EDT42.0013.8510.9013.850.00--0452.34%