Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.527,84 +1.553,58 (+2,59%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00012500 | 2024-05-14 2:00PM EDT | 12.50 | 13.39 | 12.85 | 14.90 | 0.00 | - | 15 | 9 | 1,393.75% |
| AI240517C00015000 | 2024-05-17 10:34AM EDT | 15.00 | 11.50 | 10.35 | 12.35 | -0.05 | -0.43% | 10 | 11 | 1,098.44% |
| AI240517C00016000 | 2024-05-13 9:42AM EDT | 16.00 | 8.55 | 10.25 | 11.50 | 0.00 | - | 2 | 3 | 802.34% |
| AI240517C00017000 | 2024-04-23 9:47AM EDT | 17.00 | 5.35 | 8.40 | 9.95 | 0.00 | - | - | 1 | 757.81% |
| AI240517C00017500 | 2024-05-17 2:39PM EDT | 17.50 | 8.33 | 8.40 | 9.70 | +1.58 | +23.41% | 2 | 185 | 515.63% |
| AI240517C00018000 | 2024-05-17 10:32AM EDT | 18.00 | 8.55 | 8.30 | 8.50 | +2.27 | +36.15% | 10 | 20 | 306.25% |
| AI240517C00018500 | 2024-05-17 1:12PM EDT | 18.50 | 7.96 | 6.95 | 8.95 | +1.56 | +24.38% | 7 | 9 | 375.00% |
| AI240517C00019000 | 2024-05-14 10:54AM EDT | 19.00 | 7.14 | 7.20 | 8.05 | 0.00 | - | 8 | 7 | 471.88% |
| AI240517C00019500 | 2024-05-13 12:43PM EDT | 19.50 | 5.53 | 6.05 | 7.75 | 0.00 | - | 5 | 13 | 250.00% |
| AI240517C00020000 | 2024-05-17 11:31AM EDT | 20.00 | 6.45 | 5.30 | 7.00 | +0.33 | +5.39% | 8 | 1,901 | 557.81% |
| AI240517C00020500 | 2024-05-10 11:41AM EDT | 20.50 | 3.24 | 4.85 | 6.50 | 0.00 | - | 9 | 157 | 523.05% |
| AI240517C00021000 | 2024-05-16 12:06PM EDT | 21.00 | 5.20 | 4.05 | 6.15 | 0.00 | - | 4 | 296 | 533.20% |
| AI240517C00021500 | 2024-05-17 1:16PM EDT | 21.50 | 5.00 | 4.00 | 5.70 | +0.13 | +2.67% | 3 | 265 | 511.72% |
| AI240517C00022000 | 2024-05-17 1:56PM EDT | 22.00 | 4.50 | 3.35 | 5.25 | -0.08 | -1.75% | 1 | 452 | 488.67% |
| AI240517C00022500 | 2024-05-17 3:35PM EDT | 22.50 | 3.89 | 3.20 | 4.00 | +0.19 | +5.14% | 66 | 8,785 | 221.88% |
| AI240517C00023000 | 2024-05-17 3:59PM EDT | 23.00 | 3.39 | 3.25 | 3.50 | +0.34 | +11.15% | 108 | 1,328 | 198.44% |
| AI240517C00023500 | 2024-05-17 3:39PM EDT | 23.50 | 2.98 | 2.72 | 3.00 | +0.35 | +13.31% | 62 | 323 | 174.22% |
| AI240517C00024000 | 2024-05-17 3:48PM EDT | 24.00 | 2.41 | 2.28 | 2.56 | +0.20 | +9.05% | 168 | 1,147 | 109.38% |
| AI240517C00024500 | 2024-05-17 3:37PM EDT | 24.50 | 1.96 | 1.68 | 2.07 | +0.26 | +15.29% | 12,537 | 13,129 | 148.83% |
| AI240517C00025000 | 2024-05-17 3:57PM EDT | 25.00 | 1.40 | 1.24 | 1.47 | +0.28 | +25.00% | 784 | 4,058 | 91.41% |
| AI240517C00025500 | 2024-05-17 3:55PM EDT | 25.50 | 0.87 | 0.83 | 1.05 | +0.08 | +10.13% | 322 | 1,046 | 57.81% |
| AI240517C00026000 | 2024-05-17 3:59PM EDT | 26.00 | 0.42 | 0.32 | 0.55 | +0.05 | +13.51% | 1,490 | 2,022 | 58.20% |
| AI240517C00026500 | 2024-05-17 3:58PM EDT | 26.50 | 0.01 | 0.00 | 0.02 | -0.20 | -95.24% | 1,873 | 2,003 | 10.94% |
| AI240517C00027000 | 2024-05-17 3:54PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 6,440 | 2,036 | 28.13% |
| AI240517C00027500 | 2024-05-17 3:27PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 382 | 5,901 | 45.31% |
| AI240517C00028000 | 2024-05-17 3:31PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 188 | 2,283 | 53.13% |
| AI240517C00028500 | 2024-05-17 2:52PM EDT | 28.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 25 | 770 | 87.50% |
| AI240517C00029000 | 2024-05-17 3:02PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 117 | 1,461 | 81.25% |
| AI240517C00029500 | 2024-05-17 2:21PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 629 | 93.75% |
| AI240517C00030000 | 2024-05-17 2:22PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 5,722 | 106.25% |
| AI240517C00031000 | 2024-05-17 1:48PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 667 | 125.00% |
| AI240517C00032000 | 2024-05-14 3:29PM EDT | 32.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 24 | 39 | 150.00% |
| AI240517C00032500 | 2024-05-17 3:34PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,054 | 162.50% |
| AI240517C00033000 | 2024-05-14 3:52PM EDT | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 41 | 184.38% |
| AI240517C00035000 | 2024-05-17 1:36PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,823 | 212.50% |
| AI240517C00037500 | 2024-05-15 2:30PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,500 | 250.00% |
| AI240517C00040000 | 2024-05-14 10:32AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,661 | 287.50% |
| AI240517C00042500 | 2024-05-15 9:37AM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,012 | 325.00% |
| AI240517C00045000 | 2024-05-17 12:54PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 738 | 362.50% |
| AI240517C00047500 | 2024-05-07 10:05AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 109 | 393.75% |
| AI240517C00050000 | 2024-05-14 2:58PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 215 | 425.00% |
| AI240517C00055000 | 2024-05-14 9:32AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 185 | 475.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00012500 | 2024-05-13 10:56AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 430 | 525.00% |
| AI240517P00015000 | 2024-05-14 3:30PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 620 | 400.00% |
| AI240517P00016500 | 2024-04-23 3:50PM EDT | 16.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 2 | 403.13% |
| AI240517P00017000 | 2024-05-03 9:30AM EDT | 17.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 15 | 66 | 381.25% |
| AI240517P00017500 | 2024-05-13 10:59AM EDT | 17.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2,190 | 356.25% |
| AI240517P00018000 | 2024-05-10 2:18PM EDT | 18.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 30 | 337.50% |
| AI240517P00018500 | 2024-05-15 12:33PM EDT | 18.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 8 | 312.50% |
| AI240517P00019000 | 2024-05-15 2:35PM EDT | 19.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 9 | 246 | 293.75% |
| AI240517P00019500 | 2024-05-15 3:38PM EDT | 19.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 723 | 368.75% |
| AI240517P00020000 | 2024-05-17 12:14PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 2,537 | 262.50% |
| AI240517P00020500 | 2024-05-16 1:55PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 193.75% |
| AI240517P00021000 | 2024-05-15 9:43AM EDT | 21.00 | 0.01 | 0.00 | 0.18 | -0.01 | -50.00% | 2 | 1,071 | 281.25% |
| AI240517P00021500 | 2024-05-14 12:50PM EDT | 21.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 514 | 267.19% |
| AI240517P00022000 | 2024-05-15 10:28AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 460 | 143.75% |
| AI240517P00022500 | 2024-05-17 9:40AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 11,795 | 131.25% |
| AI240517P00023000 | 2024-05-17 2:57PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,928 | 112.50% |
| AI240517P00023500 | 2024-05-17 3:20PM EDT | 23.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 898 | 120.31% |
| AI240517P00024000 | 2024-05-17 10:21AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,125 | 81.25% |
| AI240517P00024500 | 2024-05-17 2:29PM EDT | 24.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 166 | 1,012 | 78.13% |
| AI240517P00025000 | 2024-05-17 2:42PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 5,817 | 50.00% |
| AI240517P00025500 | 2024-05-17 2:39PM EDT | 25.50 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 76 | 936 | 53.91% |
| AI240517P00026000 | 2024-05-17 3:31PM EDT | 26.00 | 0.03 | 0.00 | 0.02 | -0.18 | -85.71% | 699 | 485 | 24.22% |
| AI240517P00026500 | 2024-05-17 3:49PM EDT | 26.50 | 0.14 | 0.05 | 0.41 | -0.36 | -72.00% | 611 | 1,449 | 63.67% |
| AI240517P00027000 | 2024-05-17 3:31PM EDT | 27.00 | 0.57 | 0.53 | 0.78 | -0.54 | -48.65% | 22 | 60 | 72.66% |
| AI240517P00027500 | 2024-05-17 3:27PM EDT | 27.50 | 1.08 | 1.01 | 1.34 | -0.27 | -20.00% | 201 | 1,170 | 70.31% |
| AI240517P00028000 | 2024-05-16 11:04AM EDT | 28.00 | 1.78 | 1.44 | 1.83 | -0.34 | -16.04% | 1 | 6 | 71.88% |
| AI240517P00029000 | 2024-05-16 10:34AM EDT | 29.00 | 2.87 | 2.10 | 2.84 | 0.00 | - | 2 | 7 | 183.59% |
| AI240517P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 3.61 | 2.92 | 4.65 | -0.37 | -9.30% | 25 | 307 | 206.25% |
| AI240517P00032500 | 2024-05-15 3:27PM EDT | 32.50 | 6.25 | 6.00 | 7.15 | 0.00 | - | 4 | 4 | 386.72% |
| AI240517P00035000 | 2024-05-15 3:27PM EDT | 35.00 | 8.75 | 8.00 | 9.20 | 0.00 | - | 2 | 3 | 507.03% |
| AI240517P00037500 | 2024-05-15 3:19PM EDT | 37.50 | 11.15 | 10.00 | 12.15 | 0.00 | - | 3 | 1 | 703.13% |
| AI240517P00040000 | 2024-05-15 10:39AM EDT | 40.00 | 14.40 | 13.50 | 14.25 | 0.00 | - | 6 | 0 | 531.25% |
| AI240517P00042500 | 2024-05-17 10:12AM EDT | 42.50 | 16.15 | 16.00 | 17.15 | -1.65 | -9.27% | 2 | 0 | 669.53% |
| AI240517P00045000 | 2024-05-13 9:45AM EDT | 45.00 | 20.45 | 18.05 | 19.25 | 0.00 | - | 5 | 4 | 462.50% |
| AI240517P00047500 | 2024-05-13 2:30PM EDT | 47.50 | 22.80 | 20.50 | 21.60 | 0.00 | - | 50 | 0 | 784.38% |
| AI240517P00050000 | 2024-03-25 10:57AM EDT | 50.00 | 23.00 | 27.35 | 27.85 | 0.00 | - | 1 | 0 | 1,653.91% |
| AI240517P00055000 | 2024-04-24 10:01AM EDT | 55.00 | 32.55 | 28.35 | 29.10 | 0.00 | - | 2 | 2 | 700.00% |
© 2024 Yahoo. Todos los derechos reservados.