Mercados españoles abiertos en 1 hr 39 mins
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0739 +0,0012 (+0,11%) Petróleo Brent
83,92 +0,25 (+0,30%) Bitcoin EUR
55.452,08 +1.914,53 (+3,58%)
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 | 2024-05-01 10:20AM EDT | 17.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AI240503C00018000 | 2024-05-01 10:19AM EDT | 18.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 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 | 2024-05-01 10:52AM EDT | 19.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240503C00019500 | 2024-05-02 10:34AM EDT | 19.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240503C00020000 | 2024-05-02 2:44PM EDT | 20.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AI240503C00020500 | 2024-05-02 10:34AM EDT | 20.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503C00021000 | 2024-05-02 2:02PM EDT | 21.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AI240503C00021500 | 2024-05-02 3:14PM EDT | 21.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AI240503C00022000 | 2024-05-02 3:54PM EDT | 22.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| AI240503C00022500 | 2024-05-02 3:58PM EDT | 22.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| AI240503C00023000 | 2024-05-02 3:59PM EDT | 23.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,666 | 0 | 0.00% |
| AI240503C00023500 | 2024-05-02 3:59PM EDT | 23.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 855 | 0 | 12.50% |
| AI240503C00024000 | 2024-05-02 3:59PM EDT | 24.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 25.00% |
| AI240503C00024500 | 2024-05-02 3:58PM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 25.00% |
| AI240503C00025000 | 2024-05-02 3:28PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| AI240503C00025500 | 2024-05-02 3:48PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| AI240503C00026000 | 2024-05-02 2:48PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| AI240503C00026500 | 2024-05-02 10:42AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240503C00027000 | 2024-05-02 11:22AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AI240503C00027500 | 2024-05-02 3:10PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240503C00028000 | 2024-05-02 3:40PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AI240503C00028500 | 2024-05-02 2:52PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AI240503C00029000 | 2024-05-02 12:10PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AI240503C00030000 | 2024-05-02 3:39PM 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 | 2024-05-02 2:12PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 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 | 100.00% |
| 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 | 2024-05-02 11:54AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240503P00020500 | 2024-05-02 2:47PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AI240503P00021000 | 2024-05-02 3:50PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| AI240503P00021500 | 2024-05-02 3:13PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| AI240503P00022000 | 2024-05-02 3:54PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 25.00% |
| AI240503P00022500 | 2024-05-02 3:49PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| AI240503P00023000 | 2024-05-02 3:59PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| AI240503P00023500 | 2024-05-02 3:12PM EDT | 23.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AI240503P00024000 | 2024-05-02 3:08PM EDT | 24.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AI240503P00024500 | 2024-05-01 10:12AM EDT | 24.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AI240503P00025000 | 2024-05-02 3:12PM EDT | 25.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AI240503P00025500 | 2024-05-02 1:38PM EDT | 25.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240503P00026000 | 2024-05-02 2:34PM EDT | 26.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AI240503P00026500 | 2024-05-01 3:29PM EDT | 26.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AI240503P00027000 | 2024-05-01 3:41PM EDT | 27.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AI240503P00027500 | 2024-05-02 11:30AM EDT | 27.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AI240503P00028000 | 2024-05-01 3:41PM EDT | 28.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AI240503P00028500 | 2024-05-02 3:20PM EDT | 28.50 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503P00029000 | 2024-05-02 10:30AM EDT | 29.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AI240503P00030000 | 2024-05-01 9:56AM EDT | 30.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AI240503P00031000 | 2024-05-01 3:41PM EDT | 31.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 6 | 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 | 2024-05-02 11:30AM EDT | 33.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 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 | 2024-05-02 11:30AM EDT | 38.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503P00039000 | 2024-05-01 3:00PM EDT | 39.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503P00040000 | 2024-05-02 11:51AM EDT | 40.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.