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:
Golpe:25.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00025000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.31 | 0.30 | 0.31 | +0.12 | +63.16% | 14,847 | 1,996 | 50.20% |
| AI240517C00025000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.66 | 0.65 | 0.66 | +0.25 | +60.98% | 5,825 | 4,335 | 55.76% |
| AI240524C00025000 | 2024-05-03 3:51PM EDT | 2024-05-24 | 0.94 | 0.88 | 1.04 | +0.30 | +46.88% | 178 | 503 | 59.18% |
| AI240531C00025000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 1.66 | 1.77 | 1.91 | +0.13 | +8.50% | 140 | 1,490 | 84.67% |
| AI240607C00025000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 2.02 | 2.01 | 2.05 | +0.58 | +40.28% | 27 | 34 | 82.13% |
| AI240621C00025000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 2.24 | 2.25 | 2.29 | +0.35 | +18.52% | 590 | 7,245 | 76.22% |
| AI240719C00025000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 2.70 | 2.68 | 2.83 | +0.45 | +20.00% | 12,816 | 16,595 | 71.83% |
| AI240816C00025000 | 2024-05-03 2:54PM EDT | 2024-08-16 | 3.15 | 3.10 | 3.20 | +0.56 | +21.62% | 141 | 843 | 69.19% |
| AI240920C00025000 | 2024-05-03 3:12PM EDT | 2024-09-20 | 3.80 | 3.70 | 3.85 | +0.40 | +11.76% | 16 | 384 | 70.51% |
| AI241018C00025000 | 2024-05-03 2:47PM EDT | 2024-10-18 | 4.04 | 4.00 | 4.10 | +0.44 | +12.22% | 8 | 360 | 68.63% |
| AI241220C00025000 | 2024-05-02 3:35PM EDT | 2024-12-20 | 4.70 | 4.70 | 4.95 | +0.25 | +5.62% | 1 | 224 | 68.85% |
| AI250117C00025000 | 2024-05-03 2:18PM EDT | 2025-01-17 | 5.10 | 5.00 | 5.15 | +0.52 | +11.35% | 30 | 2,867 | 68.19% |
| AI260116C00025000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 7.70 | 7.35 | 7.75 | +0.60 | +8.45% | 58 | 913 | 64.62% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00025000 | 2024-05-03 3:05PM EDT | 2024-05-10 | 1.19 | 1.22 | 1.26 | -0.92 | -43.60% | 29 | 150 | 49.81% |
| AI240517P00025000 | 2024-05-03 3:26PM EDT | 2024-05-17 | 1.50 | 1.55 | 1.59 | -0.75 | -33.33% | 293 | 3,919 | 53.22% |
| AI240524P00025000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 1.72 | 1.73 | 2.00 | -1.05 | -37.91% | 11 | 100 | 56.74% |
| AI240531P00025000 | 2024-05-03 9:37AM EDT | 2024-05-31 | 2.65 | 2.63 | 2.84 | -0.58 | -17.96% | 1 | 101 | 82.23% |
| AI240607P00025000 | 2024-05-01 1:15PM EDT | 2024-06-07 | 3.80 | 2.04 | 2.95 | 0.00 | - | 15 | 18 | 65.43% |
| AI240621P00025000 | 2024-05-03 2:37PM EDT | 2024-06-21 | 3.05 | 3.05 | 3.10 | -0.54 | -15.04% | 192 | 16,708 | 71.83% |
| AI240719P00025000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 3.45 | 3.40 | 3.50 | -0.74 | -17.66% | 193 | 15,574 | 65.82% |
| AI240816P00025000 | 2024-05-03 10:42AM EDT | 2024-08-16 | 3.95 | 3.70 | 3.90 | -0.45 | -10.23% | 67 | 481 | 63.18% |
| AI240920P00025000 | 2024-05-03 3:46PM EDT | 2024-09-20 | 4.38 | 4.35 | 4.50 | -0.72 | -14.12% | 5 | 848 | 65.28% |
| AI241018P00025000 | 2024-05-01 2:22PM EDT | 2024-10-18 | 5.29 | 4.60 | 4.80 | 0.00 | - | 2 | 245 | 63.84% |
| AI241220P00025000 | 2024-05-03 10:44AM EDT | 2024-12-20 | 5.55 | 5.35 | 5.50 | -0.50 | -8.26% | 23 | 1,064 | 64.06% |
| AI250117P00025000 | 2024-05-03 3:04PM EDT | 2025-01-17 | 5.65 | 5.55 | 5.65 | -0.35 | -5.83% | 125 | 2,378 | 62.70% |
| AI260116P00025000 | 2024-05-02 9:47AM EDT | 2026-01-16 | 8.55 | 7.50 | 8.45 | 0.00 | - | 10 | 832 | 60.11% |
© 2024 Yahoo. Todos los derechos reservados.