Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0659 -0,0014 (-0,13%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,20 -4,70 (-0,20%) Bitcoin EUR
56.258,79 -3.161,98 (-5,32%)
C3.ai, Inc. (AI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00015000 | 2024-04-23 9:31AM EDT | 15.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240503C00016000 | 2024-04-22 11:34AM EDT | 16.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240503C00017000 | 2024-04-25 10:36AM EDT | 17.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503C00017500 | 2024-04-26 12:24PM EDT | 17.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503C00018000 | 2024-04-29 1:50PM EDT | 18.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503C00018500 | 2024-04-26 1:35PM EDT | 18.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240503C00019000 | 2024-04-30 10:04AM EDT | 19.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240503C00019500 | 2024-04-29 10:19AM EDT | 19.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240503C00020000 | 2024-04-30 10:39AM EDT | 20.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240503C00020500 | 2024-04-30 11:29AM EDT | 20.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503C00021000 | 2024-04-30 3:59PM EDT | 21.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AI240503C00021500 | 2024-04-30 3:59PM EDT | 21.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AI240503C00022000 | 2024-04-30 3:55PM EDT | 22.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| AI240503C00022500 | 2024-04-30 3:59PM EDT | 22.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| AI240503C00023000 | 2024-04-30 3:59PM EDT | 23.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 6.25% |
| AI240503C00023500 | 2024-04-30 3:56PM EDT | 23.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 12.50% |
| AI240503C00024000 | 2024-04-30 3:59PM EDT | 24.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,224 | 0 | 25.00% |
| AI240503C00024500 | 2024-04-30 3:40PM EDT | 24.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 25.00% |
| AI240503C00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 25.00% |
| AI240503C00025500 | 2024-04-30 3:22PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| AI240503C00026000 | 2024-04-30 11:51AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| AI240503C00026500 | 2024-04-30 3:04PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| AI240503C00027000 | 2024-04-30 1:35PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240503C00027500 | 2024-04-29 11:11AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| AI240503C00028000 | 2024-04-30 1:22PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240503C00028500 | 2024-04-30 11:10AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240503C00029000 | 2024-04-30 12:37PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AI240503C00030000 | 2024-04-30 11:58AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AI240503C00031000 | 2024-04-30 9:42AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AI240503C00032000 | 2024-04-23 3:27PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| AI240503C00033000 | 2024-04-26 1:25PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240503C00034000 | 2024-04-22 1:57PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AI240503C00035000 | 2024-04-18 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AI240503C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AI240503C00038000 | 2024-04-10 10:12AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240503C00039000 | 2024-04-05 2:20PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240503C00040000 | 2024-04-10 3:29PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00014000 | 2024-04-19 9:40AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240503P00015000 | 2024-04-15 12:50PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240503P00016000 | 2024-04-22 10:06AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| AI240503P00016500 | 2024-04-22 11:57AM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240503P00017000 | 2024-04-25 2:26PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240503P00017500 | 2024-04-25 3:46PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240503P00018000 | 2024-04-22 3:59PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AI240503P00018500 | 2024-04-24 11:52AM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AI240503P00019000 | 2024-04-30 12:44PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 50.00% |
| AI240503P00019500 | 2024-04-30 3:58PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AI240503P00020000 | 2024-04-30 3:21PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| AI240503P00020500 | 2024-04-30 3:22PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 25.00% |
| AI240503P00021000 | 2024-04-30 3:57PM EDT | 21.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 25.00% |
| AI240503P00021500 | 2024-04-30 3:43PM EDT | 21.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| AI240503P00022000 | 2024-04-30 3:59PM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 6.25% |
| AI240503P00022500 | 2024-04-30 3:59PM EDT | 22.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 0.78% |
| AI240503P00023000 | 2024-04-30 3:26PM EDT | 23.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| AI240503P00023500 | 2024-04-30 3:39PM EDT | 23.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AI240503P00024000 | 2024-04-30 2:22PM EDT | 24.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240503P00024500 | 2024-04-30 9:49AM EDT | 24.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240503P00025000 | 2024-04-30 2:53PM EDT | 25.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240503P00025500 | 2024-04-30 10:17AM EDT | 25.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503P00026000 | 2024-04-30 10:07AM EDT | 26.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503P00026500 | 2024-04-30 3:16PM EDT | 26.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240503P00027000 | 2024-04-30 11:57AM EDT | 27.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AI240503P00027500 | 2024-04-30 9:45AM EDT | 27.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240503P00028000 | 2024-04-30 10:04AM EDT | 28.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AI240503P00028500 | 2024-04-30 10:33AM EDT | 28.50 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503P00029000 | 2024-04-30 10:28AM EDT | 29.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240503P00030000 | 2024-04-15 12:37PM EDT | 30.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240503P00031000 | 2024-04-29 10:26AM EDT | 31.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240503P00032000 | 2024-04-29 10:26AM EDT | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503P00033000 | 2024-04-29 10:26AM EDT | 33.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240503P00034000 | 2024-04-30 3:16PM EDT | 34.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AI240503P00035000 | 2024-04-23 9:33AM EDT | 35.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240503P00036000 | 2024-04-25 10:06AM EDT | 36.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AI240503P00037000 | 2024-04-29 3:06PM EDT | 37.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240503P00038000 | 2024-04-25 3:11PM EDT | 38.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503P00039000 | 2024-04-26 10:19AM EDT | 39.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503P00040000 | 2024-04-25 3:11PM EDT | 40.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.