C3.ai, Inc. (AI)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

28.96

+0.41

(+1.44%)

Al cierre: 04:00PM EDT

28.91

-0.05

(-0.17%)

Fuera de horario:

07:59PM EDT

En dinero

Mostrar:ListaCubrir

Opciones de comprapor20 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
AI240920C00012500	2024-06-07 3:11PM EDT	12.50	17.72	16.25	16.85	0.00	-	12	33	92.58%
AI240920C00015000	2024-06-21 11:40AM EDT	15.00	12.42	12.80	15.30	0.00	-	2	33	74.22%
AI240920C00017500	2024-06-24 2:50PM EDT	17.50	10.68	11.35	12.80	0.00	-	1	14	92.38%
AI240920C00020000	2024-06-28 12:06PM EDT	20.00	9.36	8.35	10.70	+0.86	+10.12%	3	877	71.14%
AI240920C00022500	2024-06-28 3:01PM EDT	22.50	7.06	6.25	8.40	+0.39	+5.85%	1	260	63.38%
AI240920C00025000	2024-06-28 3:45PM EDT	25.00	5.40	5.40	5.60	+0.21	+4.05%	12	1,024	61.28%
AI240920C00027500	2024-06-28 3:03PM EDT	27.50	3.79	3.25	4.10	+0.09	+2.43%	23	1,447	53.91%
AI240920C00030000	2024-06-28 3:59PM EDT	30.00	2.89	2.84	2.88	+0.24	+9.06%	33	1,612	60.01%
AI240920C00032500	2024-06-28 1:07PM EDT	32.50	1.90	1.97	2.04	+0.08	+4.40%	36	1,785	60.01%
AI240920C00035000	2024-06-28 3:46PM EDT	35.00	1.38	1.17	1.45	+0.10	+7.81%	1,689	3,031	58.55%
AI240920C00037500	2024-06-28 1:53PM EDT	37.50	0.89	0.77	1.00	+0.01	+1.14%	59	1,512	58.74%
AI240920C00040000	2024-06-28 3:13PM EDT	40.00	0.66	0.64	0.73	+0.04	+6.45%	60	2,930	61.67%
AI240920C00042500	2024-06-28 3:38PM EDT	42.50	0.50	0.48	0.52	+0.08	+19.05%	16	393	62.99%
AI240920C00045000	2024-06-28 2:37PM EDT	45.00	0.36	0.25	0.39	+0.04	+12.50%	9	376	62.11%
AI240920C00047500	2024-06-28 12:19PM EDT	47.50	0.29	0.05	0.30	+0.02	+7.41%	1	234	59.77%
AI240920C00050000	2024-06-26 3:33PM EDT	50.00	0.19	0.21	0.24	0.00	-	7	1,635	67.58%
AI240920C00055000	2024-06-28 2:55PM EDT	55.00	0.14	0.13	0.29	+0.01	+7.69%	1	544	75.39%

Opciones de ventapor20 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
AI240920P00012500	2024-06-26 12:49PM EDT	12.50	0.04	0.03	0.09	0.00	-	60	483	86.72%
AI240920P00015000	2024-06-18 12:55PM EDT	15.00	0.07	0.05	0.28	0.00	-	2	280	83.20%
AI240920P00017500	2024-06-24 3:49PM EDT	17.50	0.22	0.07	0.17	0.00	-	4	1,553	62.11%
AI240920P00020000	2024-06-26 10:44AM EDT	20.00	0.31	0.29	0.41	-0.15	-32.61%	1	554	61.72%
AI240920P00022500	2024-06-28 9:34AM EDT	22.50	0.71	0.68	0.83	-0.09	-11.25%	22	639	60.06%
AI240920P00025000	2024-06-28 3:27PM EDT	25.00	1.39	1.35	1.39	-0.07	-4.79%	85	3,711	57.47%
AI240920P00027500	2024-06-28 3:38PM EDT	27.50	2.40	2.33	2.39	-0.09	-3.61%	61	551	56.69%
AI240920P00030000	2024-06-28 3:18PM EDT	30.00	3.75	3.60	3.75	-0.35	-8.54%	84	7,568	55.96%
AI240920P00032500	2024-06-24 9:54AM EDT	32.50	6.30	4.25	6.30	0.00	-	2	508	54.93%
AI240920P00035000	2024-06-27 3:42PM EDT	35.00	7.55	6.45	7.95	0.00	-	6	299	55.37%
AI240920P00037500	2024-06-27 12:05PM EDT	37.50	9.80	8.30	10.05	0.00	-	8	436	52.30%
AI240920P00040000	2024-06-26 10:54AM EDT	40.00	12.31	10.45	12.30	0.00	-	1	257	50.34%
AI240920P00042500	2024-06-24 3:28PM EDT	42.50	14.60	13.65	14.50	0.00	-	3	311	64.21%
AI240920P00045000	2024-06-12 2:25PM EDT	45.00	13.10	15.95	17.30	0.00	-	2	326	72.27%
AI240920P00047500	2024-06-14 10:30AM EDT	47.50	18.10	17.40	18.80	0.00	-	6	31	64.65%
AI240920P00050000	2024-03-01 3:28PM EDT	50.00	18.35	23.50	23.85	0.00	-	5	5	135.35%