U.S. markets open in 8 hours 17 minutes
F S&P 500
5,345.50 +0.25 (+0.00%) F Dow Jones
40,007.00 +1.00 (+0.00%) F Nasdaq
18,810.50 +11.25 (+0.06%) E-mini Russell 2000 Index Futur
2,108.40 +1.30 (+0.06%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,416.60 -9.30 (-0.38%)
C3.ai, Inc. (AI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816C00012500 | 2024-05-17 3:27PM EDT | 12.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240816C00015000 | 2024-05-14 10:28AM EDT | 15.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240816C00017500 | 2024-05-17 12:17PM EDT | 17.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240816C00020000 | 2024-05-17 2:00PM EDT | 20.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240816C00022500 | 2024-05-21 2:45PM EDT | 22.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AI240816C00025000 | 2024-05-21 3:52PM EDT | 25.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240816C00027500 | 2024-05-21 3:25PM EDT | 27.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| AI240816C00030000 | 2024-05-21 3:36PM EDT | 30.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| AI240816C00032500 | 2024-05-21 11:42AM EDT | 32.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AI240816C00035000 | 2024-05-21 3:43PM EDT | 35.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AI240816C00037500 | 2024-05-20 2:28PM EDT | 37.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AI240816C00040000 | 2024-05-21 2:51PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AI240816C00042500 | 2024-05-16 10:09AM EDT | 42.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240816C00045000 | 2024-05-21 3:34PM EDT | 45.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI240816C00047500 | 2024-05-21 3:35PM EDT | 47.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AI240816C00050000 | 2024-05-21 3:59PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 25.00% |
| AI240816C00055000 | 2024-05-21 2:22PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816P00012500 | 2024-05-16 11:55AM EDT | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AI240816P00015000 | 2024-05-20 10:39AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AI240816P00017500 | 2024-05-21 3:49PM EDT | 17.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AI240816P00020000 | 2024-05-21 1:14PM EDT | 20.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AI240816P00022500 | 2024-05-21 1:31PM EDT | 22.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AI240816P00025000 | 2024-05-21 3:11PM EDT | 25.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| AI240816P00027500 | 2024-05-21 12:32PM EDT | 27.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AI240816P00030000 | 2024-05-17 11:35AM EDT | 30.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| AI240816P00032500 | 2024-05-08 1:58PM EDT | 32.50 | 9.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240816P00035000 | 2024-05-14 1:31PM EDT | 35.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| AI240816P00037500 | 2024-03-18 2:59PM EDT | 37.50 | 11.20 | 16.90 | 17.75 | 0.00 | - | 50 | 54 | 180.25% |
| AI240816P00040000 | 2024-04-12 2:48PM EDT | 40.00 | 17.93 | 16.15 | 16.65 | 0.00 | - | 1 | 54 | 120.46% |
| AI240816P00042500 | 2024-04-12 3:54PM EDT | 42.50 | 20.31 | 18.55 | 19.00 | 0.00 | - | 9 | 64 | 125.64% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 45.00 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 97.07% |
| AI240816P00047500 | 2024-03-04 10:49AM EDT | 47.50 | 15.50 | 21.75 | 22.80 | 0.00 | - | 4 | 5 | 100.73% |
| AI240816P00050000 | 2024-03-04 11:04AM EDT | 50.00 | 18.05 | 24.00 | 25.25 | 0.00 | - | 4 | 8 | 101.17% |
| AI240816P00055000 | 2024-03-01 2:05PM EDT | 55.00 | 22.00 | 28.00 | 28.35 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.