U.S. markets open in 9 hours 7 minutes
F S&P 500
5,476.50 -3.00 (-0.05%) F Dow Jones
40,846.00 -36.00 (-0.09%) F Nasdaq
18,650.50 -41.75 (-0.22%) E-mini Russell 2000 Index Futur
2,098.00 -4.30 (-0.20%) Petróleo
68.63 -0.08 (-0.12%) Oro
2,530.80 -1.90 (-0.08%)
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 comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240913C00011000 | 2024-09-06 1:31PM EDT | 11.00 | 10.00 | 9.35 | 11.15 | 0.00 | - | 3 | 3 | 618.75% |
| AI240913C00012000 | 2024-09-06 11:29AM EDT | 12.00 | 9.00 | 8.65 | 10.20 | 0.00 | - | 1 | 1 | 271.88% |
| AI240913C00013000 | 2024-09-06 12:09PM EDT | 13.00 | 7.75 | 7.40 | 9.00 | 0.00 | - | 4 | 16 | 458.59% |
| AI240913C00014000 | 2024-09-05 11:27AM EDT | 14.00 | 6.20 | 6.35 | 8.50 | 0.00 | - | - | 83 | 206.25% |
| AI240913C00015000 | 2024-09-05 12:51PM EDT | 15.00 | 5.20 | 5.50 | 7.50 | 0.00 | - | 15 | 15 | 220.31% |
| AI240913C00015500 | 2024-09-06 12:09PM EDT | 15.50 | 5.25 | 4.85 | 6.45 | 0.00 | - | 10 | 16 | 323.83% |
| AI240913C00016000 | 2024-09-05 11:24AM EDT | 16.00 | 4.15 | 4.40 | 5.90 | 0.00 | - | - | 5 | 291.02% |
| AI240913C00016500 | 2024-09-05 3:28PM EDT | 16.50 | 4.70 | 3.90 | 5.35 | 0.00 | - | - | 4 | 259.38% |
| AI240913C00017000 | 2024-09-06 11:17AM EDT | 17.00 | 4.40 | 3.40 | 4.55 | 0.00 | - | 1 | 3 | 171.09% |
| AI240913C00017500 | 2024-09-09 9:43AM EDT | 17.50 | 3.95 | 3.75 | 4.05 | +0.92 | +30.36% | 33 | 11 | 89.06% |
| AI240913C00018000 | 2024-09-09 10:27AM EDT | 18.00 | 4.00 | 2.87 | 3.80 | +1.00 | +33.33% | 1 | 4 | 189.06% |
| AI240913C00018500 | 2024-09-09 1:27PM EDT | 18.50 | 3.25 | 2.68 | 3.15 | +1.12 | +52.58% | 2 | 25 | 78.13% |
| AI240913C00019000 | 2024-09-06 3:59PM EDT | 19.00 | 2.40 | 2.17 | 2.57 | 0.00 | - | 10 | 13 | 109.38% |
| AI240913C00019500 | 2024-09-09 1:27PM EDT | 19.50 | 2.30 | 1.84 | 2.03 | +0.26 | +12.75% | 2 | 66 | 61.72% |
| AI240913C00020000 | 2024-09-09 3:52PM EDT | 20.00 | 1.46 | 1.37 | 1.55 | -0.09 | -5.81% | 263 | 660 | 54.69% |
| AI240913C00020500 | 2024-09-09 2:19PM EDT | 20.50 | 1.10 | 0.95 | 1.13 | -0.04 | -3.51% | 33 | 323 | 53.13% |
| AI240913C00021000 | 2024-09-09 3:50PM EDT | 21.00 | 0.80 | 0.56 | 0.77 | -0.03 | -3.61% | 469 | 15,068 | 50.00% |
| AI240913C00021500 | 2024-09-09 3:58PM EDT | 21.50 | 0.48 | 0.45 | 0.48 | -0.13 | -21.31% | 1,196 | 6,098 | 57.81% |
| AI240913C00022000 | 2024-09-09 3:58PM EDT | 22.00 | 0.27 | 0.25 | 0.28 | -0.12 | -30.77% | 2,412 | 857 | 56.64% |
| AI240913C00022500 | 2024-09-09 3:57PM EDT | 22.50 | 0.12 | 0.13 | 0.16 | -0.12 | -50.00% | 1,385 | 826 | 57.03% |
| AI240913C00023000 | 2024-09-09 3:59PM EDT | 23.00 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 3,030 | 1,636 | 57.81% |
| AI240913C00023500 | 2024-09-09 3:55PM EDT | 23.50 | 0.02 | 0.03 | 0.05 | -0.07 | -77.78% | 760 | 1,624 | 59.38% |
| AI240913C00024000 | 2024-09-09 3:59PM EDT | 24.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 749 | 2,081 | 63.28% |
| AI240913C00024500 | 2024-09-09 3:31PM EDT | 24.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 84 | 722 | 69.53% |
| AI240913C00025000 | 2024-09-09 3:33PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 259 | 915 | 75.00% |
| AI240913C00025500 | 2024-09-09 3:12PM EDT | 25.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 39 | 768 | 81.25% |
| AI240913C00026000 | 2024-09-09 3:36PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 42 | 658 | 84.38% |
| AI240913C00026500 | 2024-09-09 2:16PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 341 | 60 | 90.63% |
| AI240913C00027000 | 2024-09-09 1:58PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 45 | 380 | 103.13% |
| AI240913C00027500 | 2024-09-09 3:03PM EDT | 27.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 330 | 110.94% |
| AI240913C00028000 | 2024-09-09 3:26PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 398 | 257 | 100.00% |
| AI240913C00028500 | 2024-09-09 11:27AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 471 | 106.25% |
| AI240913C00029000 | 2024-09-09 1:14PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 484 | 121.88% |
| AI240913C00029500 | 2024-09-09 12:33PM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 17 | 128.13% |
| AI240913C00030000 | 2024-09-09 3:08PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 229 | 1,496 | 125.00% |
| AI240913C00030500 | 2024-09-09 11:35AM EDT | 30.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 40 | 16 | 140.63% |
| AI240913C00031000 | 2024-09-09 10:39AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 589 | 146.88% |
| AI240913C00031500 | 2024-09-09 9:47AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 121 | 137.50% |
| AI240913C00032000 | 2024-09-09 10:08AM EDT | 32.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 66 | 101 | 143.75% |
| AI240913C00033000 | 2024-09-09 10:12AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 517 | 168.75% |
| AI240913C00034000 | 2024-09-05 10:28AM EDT | 34.00 | 0.11 | 0.00 | 0.06 | 0.00 | - | 1 | 227 | 203.13% |
| AI240913C00035000 | 2024-09-06 11:32AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 175.00% |
| AI240913C00036000 | 2024-09-03 9:53AM EDT | 36.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 212.50% |
| AI240913C00037000 | 2024-09-04 10:11AM EDT | 37.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 5 | 86 | 215.63% |
| AI240913C00040000 | 2024-09-06 11:48AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 242 | 212.50% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240913P00013000 | 2024-09-05 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 36 | 198.44% |
| AI240913P00014000 | 2024-09-05 1:04PM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 47 | 347.66% |
| AI240913P00015000 | 2024-09-06 3:44PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 130 | 137.50% |
| AI240913P00015500 | 2024-09-09 9:47AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 14 | 125.00% |
| AI240913P00016000 | 2024-09-09 9:51AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 10 | 112.50% |
| AI240913P00016500 | 2024-09-09 9:39AM EDT | 16.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 88 | 205 | 118.75% |
| AI240913P00017000 | 2024-09-09 1:10PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 151 | 235 | 90.63% |
| AI240913P00017500 | 2024-09-09 3:52PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 53 | 190 | 93.75% |
| AI240913P00018000 | 2024-09-09 3:49PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 72 | 568 | 82.81% |
| AI240913P00018500 | 2024-09-09 2:33PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 210 | 420 | 75.00% |
| AI240913P00019000 | 2024-09-09 3:57PM EDT | 19.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 885 | 1,611 | 71.09% |
| AI240913P00019500 | 2024-09-09 3:56PM EDT | 19.50 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 138 | 592 | 64.84% |
| AI240913P00020000 | 2024-09-09 3:59PM EDT | 20.00 | 0.10 | 0.09 | 0.10 | -0.11 | -52.38% | 1,169 | 4,377 | 60.16% |
| AI240913P00020500 | 2024-09-09 3:56PM EDT | 20.50 | 0.17 | 0.17 | 0.20 | -0.18 | -51.43% | 131 | 857 | 58.59% |
| AI240913P00021000 | 2024-09-09 3:56PM EDT | 21.00 | 0.35 | 0.31 | 0.33 | -0.16 | -31.37% | 614 | 2,215 | 55.47% |
| AI240913P00021500 | 2024-09-09 3:53PM EDT | 21.50 | 0.60 | 0.53 | 0.56 | -0.17 | -22.08% | 428 | 494 | 54.49% |
| AI240913P00022000 | 2024-09-09 3:50PM EDT | 22.00 | 0.79 | 0.83 | 0.86 | -0.27 | -25.47% | 387 | 575 | 52.93% |
| AI240913P00022500 | 2024-09-09 2:14PM EDT | 22.50 | 1.11 | 1.14 | 1.42 | -0.31 | -21.83% | 44 | 450 | 60.94% |
| AI240913P00023000 | 2024-09-09 12:33PM EDT | 23.00 | 1.27 | 1.61 | 1.88 | -0.53 | -29.44% | 100 | 337 | 69.53% |
| AI240913P00023500 | 2024-09-09 1:08PM EDT | 23.50 | 1.81 | 1.99 | 2.17 | -0.37 | -16.97% | 7 | 197 | 65.63% |
| AI240913P00024000 | 2024-09-09 2:12PM EDT | 24.00 | 2.51 | 2.52 | 2.82 | -0.61 | -19.55% | 39 | 391 | 76.17% |
| AI240913P00024500 | 2024-09-06 10:37AM EDT | 24.50 | 2.69 | 2.81 | 4.15 | 0.00 | - | 4 | 17 | 147.66% |
| AI240913P00025000 | 2024-09-09 10:07AM EDT | 25.00 | 3.00 | 2.91 | 4.50 | -0.73 | -19.57% | 5 | 123 | 106.64% |
| AI240913P00025500 | 2024-09-05 10:51AM EDT | 25.50 | 5.90 | 3.65 | 4.55 | 0.00 | - | - | 10 | 183.98% |
| AI240913P00026000 | 2024-09-09 3:11PM EDT | 26.00 | 4.45 | 3.60 | 5.55 | -1.95 | -30.47% | 10 | 502 | 267.19% |
| AI240913P00026500 | 2024-09-06 9:54AM EDT | 26.50 | 4.75 | 4.55 | 6.20 | 0.00 | - | 1 | 13 | 176.17% |
| AI240913P00027000 | 2024-09-09 9:52AM EDT | 27.00 | 5.40 | 4.60 | 6.65 | -2.00 | -27.03% | 3 | 27 | 103.13% |
| AI240913P00027500 | 2024-09-06 9:36AM EDT | 27.50 | 5.80 | 5.50 | 7.10 | 0.00 | - | 2 | 2 | 179.30% |
| AI240913P00028000 | 2024-09-06 9:36AM EDT | 28.00 | 6.30 | 6.20 | 7.65 | 0.00 | - | 2 | 2 | 216.02% |
| AI240913P00028500 | 2024-09-05 11:24AM EDT | 28.50 | 8.40 | 6.95 | 7.80 | 0.00 | - | - | 0 | 214.84% |
| AI240913P00029000 | 2024-09-04 1:16PM EDT | 29.00 | 5.95 | 6.25 | 8.85 | 0.00 | - | 5 | 2 | 378.52% |
| AI240913P00029500 | 2024-09-05 10:51AM EDT | 29.50 | 9.90 | 7.00 | 9.20 | 0.00 | - | - | 0 | 369.14% |
| AI240913P00030000 | 2024-09-05 1:06PM EDT | 30.00 | 9.95 | 7.75 | 9.65 | 0.00 | - | 14 | 0 | 189.06% |
| AI240913P00030500 | 2024-09-05 10:28AM EDT | 30.50 | 10.40 | 8.75 | 10.15 | 0.00 | - | - | 0 | 266.02% |
| AI240913P00031000 | 2024-08-29 10:56AM EDT | 31.00 | 7.70 | 8.95 | 10.55 | 0.00 | - | - | 0 | 221.88% |
| AI240913P00031500 | 2024-09-05 9:50AM EDT | 31.50 | 11.60 | 9.40 | 11.15 | 0.00 | - | - | 0 | 237.50% |
| AI240913P00032000 | 2024-09-06 9:43AM EDT | 32.00 | 10.40 | 9.85 | 11.70 | 0.00 | - | 1 | 1 | 244.53% |
| AI240913P00033000 | 2024-09-05 10:28AM EDT | 33.00 | 12.90 | 10.55 | 12.70 | 0.00 | - | - | 0 | 175.00% |
| AI240913P00034000 | 2024-09-05 10:07AM EDT | 34.00 | 13.55 | 12.00 | 13.60 | 0.00 | - | - | 0 | 279.69% |
| AI240913P00035000 | 2024-09-09 10:21AM EDT | 35.00 | 13.00 | 13.30 | 14.60 | +1.10 | +9.24% | 1 | 2 | 333.98% |
| AI240913P00036000 | 2024-09-09 10:21AM EDT | 36.00 | 14.00 | 13.50 | 15.65 | -2.25 | -13.85% | 1 | 0 | 476.56% |
| AI240913P00037000 | 2024-09-04 12:04PM EDT | 37.00 | 13.70 | 14.95 | 16.50 | 0.00 | - | - | 5 | 288.28% |
| AI240913P00040000 | 2024-09-03 11:03AM EDT | 40.00 | 16.60 | 18.25 | 19.65 | 0.00 | - | - | 1 | 395.31% |
© 2024 Yahoo. Todos los derechos reservados.