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 comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220C00012500 | 2024-06-26 2:15PM EDT | 12.50 | 15.50 | 15.30 | 18.70 | 0.00 | - | 1 | 5 | 93.55% |
| AI241220C00015000 | 2024-06-24 3:22PM EDT | 15.00 | 13.55 | 14.05 | 14.55 | 0.00 | - | 50 | 73 | 67.48% |
| AI241220C00017500 | 2024-06-18 11:04AM EDT | 17.50 | 12.42 | 11.00 | 12.40 | 0.00 | - | 1 | 24 | 73.34% |
| AI241220C00020000 | 2024-06-28 10:05AM EDT | 20.00 | 10.19 | 9.10 | 10.30 | +1.32 | +14.88% | 1 | 378 | 53.76% |
| AI241220C00022500 | 2024-06-28 11:19AM EDT | 22.50 | 8.30 | 7.30 | 9.35 | +1.25 | +17.73% | 5 | 231 | 62.21% |
| AI241220C00025000 | 2024-06-28 1:08PM EDT | 25.00 | 6.59 | 6.75 | 7.10 | -0.05 | -0.75% | 3 | 303 | 63.60% |
| AI241220C00027500 | 2024-06-28 3:54PM EDT | 27.50 | 5.55 | 5.35 | 5.70 | +0.60 | +12.12% | 23 | 512 | 61.67% |
| AI241220C00030000 | 2024-06-28 10:42AM EDT | 30.00 | 4.40 | 4.30 | 4.55 | +0.25 | +6.02% | 3 | 2,247 | 61.13% |
| AI241220C00032500 | 2024-06-28 3:09PM EDT | 32.50 | 3.48 | 3.40 | 3.65 | +0.39 | +12.62% | 2 | 1,941 | 60.77% |
| AI241220C00035000 | 2024-06-28 9:44AM EDT | 35.00 | 3.00 | 2.56 | 3.40 | +0.28 | +10.29% | 1 | 6,271 | 62.87% |
| AI241220C00037500 | 2024-06-28 12:30PM EDT | 37.50 | 2.30 | 2.11 | 2.44 | +0.10 | +4.55% | 2 | 924 | 61.16% |
| AI241220C00040000 | 2024-06-28 3:19PM EDT | 40.00 | 1.80 | 1.61 | 2.00 | +0.10 | +5.88% | 14 | 1,092 | 61.04% |
| AI241220C00042500 | 2024-06-28 12:27PM EDT | 42.50 | 1.50 | 1.46 | 1.68 | +0.15 | +11.11% | 8 | 466 | 63.14% |
| AI241220C00045000 | 2024-06-28 3:12PM EDT | 45.00 | 1.27 | 1.01 | 1.41 | +0.14 | +12.39% | 14 | 638 | 62.21% |
| AI241220C00047500 | 2024-06-21 10:06AM EDT | 47.50 | 0.81 | 0.80 | 1.08 | 0.00 | - | 10 | 510 | 61.62% |
| AI241220C00050000 | 2024-06-26 2:25PM EDT | 50.00 | 0.75 | 0.62 | 1.06 | 0.00 | - | 1 | 386 | 63.53% |
| AI241220C00055000 | 2024-06-28 2:36PM EDT | 55.00 | 0.58 | 0.50 | 0.63 | +0.08 | +16.00% | 1 | 1,299 | 63.97% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220P00012500 | 2024-06-27 11:33AM EDT | 12.50 | 0.15 | 0.10 | 0.44 | 0.00 | - | 51 | 601 | 79.00% |
| AI241220P00015000 | 2024-06-27 12:01PM EDT | 15.00 | 0.30 | 0.10 | 0.63 | 0.00 | - | 1 | 207 | 68.65% |
| AI241220P00017500 | 2024-06-27 12:35PM EDT | 17.50 | 0.59 | 0.40 | 0.78 | 0.00 | - | 2 | 436 | 63.04% |
| AI241220P00020000 | 2024-06-28 12:54PM EDT | 20.00 | 1.02 | 0.91 | 1.25 | -0.05 | -4.67% | 12 | 1,505 | 61.82% |
| AI241220P00022500 | 2024-06-25 2:48PM EDT | 22.50 | 2.00 | 1.39 | 1.75 | 0.00 | - | 4 | 1,112 | 57.08% |
| AI241220P00025000 | 2024-06-26 1:50PM EDT | 25.00 | 2.57 | 2.29 | 2.86 | -0.36 | -12.29% | 4 | 1,151 | 57.89% |
| AI241220P00027500 | 2024-06-27 3:07PM EDT | 27.50 | 3.85 | 3.55 | 3.85 | 0.00 | - | 100 | 921 | 56.86% |
| AI241220P00030000 | 2024-06-27 3:08PM EDT | 30.00 | 4.95 | 4.60 | 5.25 | -0.20 | -3.88% | 50 | 1,964 | 54.35% |
| AI241220P00032500 | 2024-06-26 3:29PM EDT | 32.50 | 7.40 | 6.15 | 6.85 | 0.00 | - | 3 | 1,381 | 53.66% |
| AI241220P00035000 | 2024-06-27 11:46AM EDT | 35.00 | 9.00 | 7.30 | 8.90 | 0.00 | - | 6 | 6,524 | 50.85% |
| AI241220P00037500 | 2024-06-20 3:18PM EDT | 37.50 | 11.67 | 10.15 | 10.55 | 0.00 | - | 3 | 78 | 54.74% |
| AI241220P00040000 | 2024-06-25 9:45AM EDT | 40.00 | 13.43 | 11.90 | 13.30 | 0.00 | - | 5 | 81 | 57.42% |
| AI241220P00042500 | 2024-06-13 2:37PM EDT | 42.50 | 13.40 | 13.80 | 15.30 | 0.00 | - | 83 | 94 | 53.86% |
| AI241220P00045000 | 2024-06-03 10:01AM EDT | 45.00 | 16.12 | 16.15 | 18.15 | 0.00 | - | 1 | 16 | 60.45% |
| AI241220P00047500 | 2024-03-27 11:23AM EDT | 47.50 | 22.44 | 24.55 | 26.75 | 0.00 | - | 2 | 2 | 146.95% |
| AI241220P00055000 | 2024-06-27 11:07AM EDT | 55.00 | 27.00 | 25.80 | 26.40 | 0.00 | - | 1 | 3 | 57.91% |
© 2024 Yahoo. Todos los derechos reservados.