C3.ai, Inc. (AI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117C00002500 | 2024-06-07 12:24PM EDT | 2.50 | 28.22 | 26.10 | 28.50 | 0.00 | - | 2 | 6 | 294.73% |
| AI250117C00005000 | 2024-06-11 2:54PM EDT | 5.00 | 26.28 | 22.45 | 25.45 | 0.00 | - | 1 | 20 | 243.26% |
| AI250117C00007500 | 2024-06-24 1:12PM EDT | 7.50 | 19.88 | 19.45 | 23.50 | 0.00 | - | 10 | 34 | 71.88% |
| AI250117C00010000 | 2024-06-26 2:02PM EDT | 10.00 | 17.85 | 18.00 | 21.10 | 0.00 | - | 3 | 465 | 109.47% |
| AI250117C00012500 | 2024-06-17 1:18PM EDT | 12.50 | 16.55 | 15.50 | 17.95 | 0.00 | - | 1 | 183 | 73.05% |
| AI250117C00015000 | 2024-06-24 3:18PM EDT | 15.00 | 13.53 | 14.10 | 14.70 | 0.00 | - | 51 | 627 | 66.80% |
| AI250117C00017500 | 2024-06-28 2:02PM EDT | 17.50 | 12.00 | 11.10 | 13.40 | +0.75 | +6.67% | 3 | 644 | 64.16% |
| AI250117C00020000 | 2024-06-27 11:10AM EDT | 20.00 | 9.50 | 10.15 | 10.70 | 0.00 | - | 4 | 2,469 | 65.06% |
| AI250117C00022500 | 2024-06-27 3:55PM EDT | 22.50 | 8.37 | 7.40 | 8.70 | 0.00 | - | 28 | 1,580 | 53.27% |
| AI250117C00025000 | 2024-06-28 1:44PM EDT | 25.00 | 6.98 | 6.75 | 7.20 | +0.28 | +4.18% | 85 | 2,668 | 59.69% |
| AI250117C00027500 | 2024-06-28 11:35AM EDT | 27.50 | 5.81 | 5.55 | 5.90 | +0.31 | +5.64% | 6 | 636 | 59.69% |
| AI250117C00030000 | 2024-06-28 3:55PM EDT | 30.00 | 4.69 | 4.55 | 4.85 | +0.14 | +3.08% | 42 | 5,267 | 59.96% |
| AI250117C00032500 | 2024-06-28 3:18PM EDT | 32.50 | 3.78 | 3.65 | 3.95 | +0.13 | +3.56% | 314 | 1,930 | 59.60% |
| AI250117C00035000 | 2024-06-28 1:58PM EDT | 35.00 | 3.03 | 3.00 | 3.40 | +0.12 | +4.12% | 25 | 4,977 | 60.96% |
| AI250117C00037500 | 2024-06-27 10:59AM EDT | 37.50 | 2.25 | 2.34 | 2.83 | 0.00 | - | 2 | 784 | 60.64% |
| AI250117C00040000 | 2024-06-28 3:08PM EDT | 40.00 | 1.95 | 1.98 | 2.14 | -0.06 | -2.99% | 212 | 3,696 | 60.06% |
| AI250117C00042500 | 2024-06-28 10:54AM EDT | 42.50 | 1.67 | 1.60 | 1.82 | +0.09 | +5.70% | 6 | 1,236 | 60.60% |
| AI250117C00045000 | 2024-06-28 11:59AM EDT | 45.00 | 1.44 | 1.37 | 1.67 | +0.12 | +9.09% | 3 | 1,562 | 62.55% |
| AI250117C00047500 | 2024-06-28 10:14AM EDT | 47.50 | 1.21 | 1.14 | 1.22 | +0.13 | +12.04% | 5 | 652 | 61.38% |
| AI250117C00050000 | 2024-06-28 1:35PM EDT | 50.00 | 0.96 | 0.76 | 1.22 | +0.02 | +2.13% | 115 | 4,397 | 61.82% |
| AI250117C00052500 | 2024-06-28 10:13AM EDT | 52.50 | 0.86 | 0.80 | 0.87 | +0.09 | +11.69% | 2 | 459 | 62.26% |
| AI250117C00055000 | 2024-06-28 10:10AM EDT | 55.00 | 0.74 | 0.68 | 0.74 | +0.06 | +8.82% | 115 | 5,216 | 62.74% |
| AI250117C00060000 | 2024-06-28 10:13AM EDT | 60.00 | 0.54 | 0.32 | 0.56 | +0.04 | +8.00% | 18 | 1,834 | 61.43% |
| AI250117C00065000 | 2024-06-28 1:28PM EDT | 65.00 | 0.40 | 0.38 | 0.55 | 0.00 | - | 2 | 1,119 | 66.94% |
| AI250117C00070000 | 2024-06-28 1:54PM EDT | 70.00 | 0.33 | 0.31 | 0.35 | +0.02 | +6.45% | 311 | 15,052 | 66.75% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117P00002500 | 2024-05-22 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 373 | 179.30% |
| AI250117P00005000 | 2024-06-20 9:43AM EDT | 5.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 18 | 593 | 101.56% |
| AI250117P00007500 | 2024-06-18 12:57PM EDT | 7.50 | 0.05 | 0.03 | 0.14 | 0.00 | - | 200 | 821 | 91.41% |
| AI250117P00010000 | 2024-06-28 12:50PM EDT | 10.00 | 0.10 | 0.07 | 0.15 | +0.01 | +11.11% | 80 | 2,449 | 76.17% |
| AI250117P00012500 | 2024-06-27 2:14PM EDT | 12.50 | 0.18 | 0.15 | 0.19 | 0.00 | - | 401 | 1,016 | 66.60% |
| AI250117P00015000 | 2024-06-28 10:23AM EDT | 15.00 | 0.37 | 0.31 | 0.37 | 0.00 | - | 10 | 3,140 | 62.60% |
| AI250117P00017500 | 2024-06-28 12:38PM EDT | 17.50 | 0.65 | 0.62 | 0.78 | -0.16 | -19.75% | 1 | 2,893 | 61.67% |
| AI250117P00020000 | 2024-06-28 10:42AM EDT | 20.00 | 1.11 | 1.10 | 1.20 | -0.10 | -8.26% | 9 | 2,308 | 58.84% |
| AI250117P00022500 | 2024-06-28 1:20PM EDT | 22.50 | 1.83 | 1.78 | 1.96 | -0.17 | -8.50% | 26 | 2,593 | 57.84% |
| AI250117P00025000 | 2024-06-28 3:18PM EDT | 25.00 | 2.85 | 2.71 | 2.91 | -0.30 | -9.52% | 3 | 2,199 | 56.93% |
| AI250117P00027500 | 2024-06-27 2:58PM EDT | 27.50 | 4.05 | 3.85 | 4.10 | 0.00 | - | 5 | 1,365 | 56.15% |
| AI250117P00030000 | 2024-06-28 10:30AM EDT | 30.00 | 5.34 | 5.25 | 5.55 | -0.36 | -6.32% | 1 | 5,105 | 55.99% |
| AI250117P00032500 | 2024-06-27 11:17AM EDT | 32.50 | 7.35 | 6.80 | 7.10 | 0.00 | - | 18 | 595 | 55.08% |
| AI250117P00035000 | 2024-06-28 1:59PM EDT | 35.00 | 8.70 | 8.55 | 9.85 | -0.45 | -4.92% | 6 | 3,603 | 60.50% |
| AI250117P00037500 | 2024-06-28 3:06PM EDT | 37.50 | 10.65 | 10.40 | 10.80 | -0.40 | -3.62% | 1 | 620 | 54.05% |
| AI250117P00040000 | 2024-06-27 11:17AM EDT | 40.00 | 13.10 | 12.40 | 12.70 | 0.00 | - | 2 | 1,143 | 52.59% |
| AI250117P00042500 | 2024-06-26 2:48PM EDT | 42.50 | 15.50 | 14.50 | 15.95 | 0.00 | - | 6 | 536 | 60.28% |
| AI250117P00045000 | 2024-06-26 10:47AM EDT | 45.00 | 17.85 | 16.70 | 17.00 | 0.00 | - | 6 | 1,901 | 50.83% |
| AI250117P00047500 | 2024-06-28 1:14PM EDT | 47.50 | 19.20 | 17.15 | 19.25 | -0.70 | -3.52% | 6 | 67 | 52.78% |
| AI250117P00050000 | 2024-06-27 10:17AM EDT | 50.00 | 22.40 | 21.25 | 22.50 | 0.00 | - | 6 | 206 | 58.94% |
| AI250117P00052500 | 2024-06-18 3:24PM EDT | 52.50 | 24.00 | 23.60 | 24.20 | 0.00 | - | 8 | 16 | 50.88% |
| AI250117P00055000 | 2024-02-26 10:50AM EDT | 55.00 | 30.55 | 29.25 | 29.55 | 0.00 | - | 1 | 82 | 103.88% |
| AI250117P00060000 | 2024-04-19 3:39PM EDT | 60.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AI250117P00065000 | 2024-05-22 1:36PM EDT | 65.00 | 39.80 | 36.55 | 39.90 | 0.00 | - | 3 | 0 | 100.22% |
| AI250117P00070000 | 2024-06-28 10:29AM EDT | 70.00 | 41.10 | 40.40 | 41.60 | -6.50 | -13.66% | 3 | 8 | 74.22% |
© 2024 Yahoo. Todos los derechos reservados.