Mercados españoles cerrados en 3 hrs 41 min

C3.ai, Inc. (AI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
28,05+0,22 (+0,79%)
Al cierre: 04:00PM EDT
28,10 +0,05 (+0,18%)
Antes de la apertura: 07:40AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AI240726C000150002024-07-19 12:31PM EDT15.0013.200.000.000.00-130.00%
AI240726C000200002024-07-19 1:22PM EDT20.008.000.000.000.00-1280.00%
AI240726C000210002024-07-17 10:01AM EDT21.009.250.000.000.00-120.00%
AI240726C000220002024-07-19 2:45PM EDT22.005.950.000.000.00-2190.00%
AI240726C000230002024-07-19 1:22PM EDT23.005.050.000.000.00-1260.00%
AI240726C000235002024-07-16 2:34PM EDT23.506.750.000.000.00--70.00%
AI240726C000240002024-07-22 1:56PM EDT24.004.110.000.000.00-2180.00%
AI240726C000245002024-07-18 11:48AM EDT24.504.590.000.000.00-120.00%
AI240726C000250002024-07-22 1:59PM EDT25.003.170.000.000.00-2101130.00%
AI240726C000260002024-07-22 10:44AM EDT26.002.200.000.000.00-3320.00%
AI240726C000265002024-07-22 1:21PM EDT26.501.840.000.000.00-420.00%
AI240726C000270002024-07-22 1:08PM EDT27.001.410.000.000.00-47980.00%
AI240726C000275002024-07-22 3:48PM EDT27.500.970.000.000.00-6706970.00%
AI240726C000280002024-07-22 3:59PM EDT28.000.610.000.000.00-6786840.00%
AI240726C000285002024-07-22 3:59PM EDT28.500.380.000.000.00-1,3221,0576.25%
AI240726C000290002024-07-22 3:51PM EDT29.000.250.000.000.00-1,1231,17612.50%
AI240726C000295002024-07-22 3:57PM EDT29.500.130.000.000.00-55090712.50%
AI240726C000300002024-07-22 3:58PM EDT30.000.080.000.000.00-3,3404,19812.50%
AI240726C000305002024-07-22 3:58PM EDT30.500.050.000.000.00-24467225.00%
AI240726C000310002024-07-22 3:57PM EDT31.000.030.000.000.00-63814,74125.00%
AI240726C000315002024-07-22 3:38PM EDT31.500.030.000.000.00-21999125.00%
AI240726C000320002024-07-22 3:55PM EDT32.000.030.000.000.00-1931,69225.00%
AI240726C000325002024-07-22 2:59PM EDT32.500.020.000.000.00-2842425.00%
AI240726C000330002024-07-22 3:45PM EDT33.000.010.000.000.00-6966050.00%
AI240726C000335002024-07-22 3:43PM EDT33.500.010.000.000.00-1656950.00%
AI240726C000340002024-07-22 3:43PM EDT34.000.010.000.000.00-4632250.00%
AI240726C000345002024-07-18 10:32AM EDT34.500.050.000.000.00-3826850.00%
AI240726C000350002024-07-22 2:16PM EDT35.000.010.000.000.00-2444350.00%
AI240726C000355002024-07-22 9:52AM EDT35.500.010.000.000.00-4550.00%
AI240726C000360002024-07-22 9:46AM EDT36.000.010.000.000.00-1224350.00%
AI240726C000370002024-07-22 10:25AM EDT37.000.020.000.000.00-5625850.00%
AI240726C000380002024-07-19 2:51PM EDT38.000.010.000.000.00-7512950.00%
AI240726C000390002024-07-19 2:16PM EDT39.000.010.000.000.00-47350.00%
AI240726C000400002024-07-15 3:42PM EDT40.000.030.000.000.00-195550.00%
AI240726C000410002024-07-05 10:16AM EDT41.000.060.000.000.00-1150.00%
AI240726C000420002024-07-18 10:09AM EDT42.000.010.000.000.00-101150.00%
AI240726C000430002024-07-15 2:51PM EDT43.000.010.000.000.00-24250.00%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AI240726P000190002024-07-18 3:28PM EDT19.000.010.000.000.00-1150.00%
AI240726P000200002024-07-15 11:08AM EDT20.000.020.000.000.00-22050.00%
AI240726P000210002024-07-19 2:51PM EDT21.000.010.000.000.00-506050.00%
AI240726P000220002024-07-17 11:41AM EDT22.000.030.000.000.00-72850.00%
AI240726P000230002024-07-18 3:43PM EDT23.000.050.000.000.00-12950.00%
AI240726P000235002024-07-19 12:18PM EDT23.500.030.000.000.00-18419250.00%
AI240726P000240002024-07-22 11:03AM EDT24.000.010.000.000.00-718750.00%
AI240726P000245002024-07-22 3:59PM EDT24.500.030.000.000.00-11732625.00%
AI240726P000250002024-07-22 3:17PM EDT25.000.030.000.000.00-934825.00%
AI240726P000255002024-07-22 3:28PM EDT25.500.050.000.000.00-5910425.00%
AI240726P000260002024-07-22 2:32PM EDT26.000.080.000.000.00-29157025.00%
AI240726P000265002024-07-22 3:19PM EDT26.500.110.000.000.00-28927712.50%
AI240726P000270002024-07-22 2:32PM EDT27.000.230.000.000.00-55198512.50%
AI240726P000275002024-07-22 3:40PM EDT27.500.340.000.000.00-9179426.25%
AI240726P000280002024-07-22 3:41PM EDT28.000.540.000.000.00-3914250.78%
AI240726P000285002024-07-22 3:43PM EDT28.500.810.000.000.00-1,5831,8890.00%
AI240726P000290002024-07-22 3:51PM EDT29.001.140.000.000.00-2727860.00%
AI240726P000295002024-07-22 3:37PM EDT29.501.550.000.000.00-1824190.00%
AI240726P000300002024-07-22 12:58PM EDT30.001.900.000.000.00-2177960.00%
AI240726P000305002024-07-19 2:59PM EDT30.502.680.000.000.00-4950.00%
AI240726P000310002024-07-22 10:13AM EDT31.003.300.000.000.00-12810.00%
AI240726P000315002024-07-22 3:25PM EDT31.503.400.000.000.00-2160.00%
AI240726P000320002024-07-22 3:23PM EDT32.003.910.000.000.00-26510.00%
AI240726P000325002024-07-22 3:23PM EDT32.504.390.000.000.00-130.00%
AI240726P000330002024-07-22 10:19AM EDT33.005.200.000.000.00-5500.00%
AI240726P000335002024-07-18 10:46AM EDT33.504.300.000.000.00-430.00%
AI240726P000340002024-07-22 3:43PM EDT34.006.050.000.000.00-350.00%
AI240726P000345002024-07-22 3:43PM EDT34.506.520.000.000.00-3120.00%
AI240726P000350002024-07-22 1:05PM EDT35.006.750.000.000.00-230.00%
AI240726P000355002024-07-15 12:18PM EDT35.504.900.000.000.00-100.00%
AI240726P000370002024-07-17 10:02AM EDT37.006.750.000.000.00--00.00%
AI240726P000390002024-07-16 12:31PM EDT39.009.000.000.000.00--00.00%
AI240726P000400002024-07-17 10:02AM EDT40.009.750.000.000.00--30.00%
AI240726P000410002024-07-18 9:36AM EDT41.0011.250.000.000.00-700.00%
AI240726P000420002024-07-15 12:58PM EDT42.0011.300.000.000.00-1400.00%
AI240726P000430002024-07-17 10:15AM EDT43.0013.050.000.000.00-110.00%