Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0874 +0,0005 (+0,04%) Petróleo Brent
83,94 +0,67 (+0,80%) Oro
2.421,10 +35,60 (+1,49%) Bitcoin EUR
61.487,52 +1.446,36 (+2,41%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531C00011000 | 2024-05-07 11:06AM EDT | 11.00 | 13.85 | 15.25 | 15.55 | 0.00 | - | 3 | 0 | 168.75% |
| AI240531C00012000 | 2024-05-13 10:26AM EDT | 12.00 | 13.50 | 13.35 | 14.55 | 0.00 | - | 5 | 5 | 232.03% |
| AI240531C00015000 | 2024-05-06 9:48AM EDT | 15.00 | 9.55 | 10.35 | 12.25 | 0.00 | - | 1 | 2 | 273.05% |
| AI240531C00016000 | 2024-05-08 9:46AM EDT | 16.00 | 7.20 | 10.30 | 11.15 | 0.00 | - | 2 | 3 | 186.91% |
| AI240531C00017000 | 2024-05-10 11:31AM EDT | 17.00 | 7.07 | 9.35 | 9.60 | 0.00 | - | 3 | 1 | 123.83% |
| AI240531C00018000 | 2024-04-29 9:30AM EDT | 18.00 | 5.61 | 7.60 | 9.15 | 0.00 | - | 1 | 3 | 195.51% |
| AI240531C00019000 | 2024-05-15 3:31PM EDT | 19.00 | 7.52 | 7.35 | 8.60 | 0.00 | - | 2 | 2 | 159.96% |
| AI240531C00020000 | 2024-05-17 3:12PM EDT | 20.00 | 6.56 | 6.40 | 6.70 | -0.03 | -0.46% | 3 | 110 | 96.88% |
| AI240531C00021000 | 2024-05-15 3:31PM EDT | 21.00 | 5.72 | 5.60 | 5.80 | 0.00 | - | 2 | 708 | 100.00% |
| AI240531C00022000 | 2024-05-16 3:24PM EDT | 22.00 | 5.05 | 4.15 | 5.50 | 0.00 | - | 8 | 1,131 | 95.51% |
| AI240531C00023000 | 2024-05-17 3:35PM EDT | 23.00 | 4.01 | 3.95 | 4.10 | +0.06 | +1.52% | 11 | 832 | 93.36% |
| AI240531C00024000 | 2024-05-17 2:36PM EDT | 24.00 | 3.20 | 2.88 | 3.40 | -0.23 | -6.71% | 8 | 632 | 82.72% |
| AI240531C00024500 | 2024-05-15 1:37PM EDT | 24.50 | 3.10 | 3.10 | 3.40 | 0.00 | - | 4 | 39 | 105.96% |
| AI240531C00025000 | 2024-05-17 3:48PM EDT | 25.00 | 2.72 | 2.63 | 2.77 | +0.03 | +1.12% | 84 | 1,550 | 92.87% |
| AI240531C00025500 | 2024-05-17 10:40AM EDT | 25.50 | 2.56 | 2.49 | 2.59 | +0.18 | +7.56% | 27 | 86 | 98.54% |
| AI240531C00026000 | 2024-05-17 3:47PM EDT | 26.00 | 2.17 | 2.18 | 2.24 | +0.02 | +0.93% | 97 | 1,112 | 95.02% |
| AI240531C00026500 | 2024-05-16 3:59PM EDT | 26.50 | 2.00 | 1.64 | 2.27 | 0.00 | - | 300 | 155 | 94.14% |
| AI240531C00027000 | 2024-05-17 3:58PM EDT | 27.00 | 1.73 | 1.57 | 1.79 | -0.07 | -3.89% | 200 | 611 | 91.41% |
| AI240531C00027500 | 2024-05-17 10:12AM EDT | 27.50 | 1.70 | 1.64 | 1.80 | +0.01 | +0.59% | 39 | 38 | 102.54% |
| AI240531C00028000 | 2024-05-17 3:54PM EDT | 28.00 | 1.24 | 1.31 | 1.39 | -0.21 | -14.48% | 133 | 1,329 | 93.65% |
| AI240531C00028500 | 2024-05-17 10:29AM EDT | 28.50 | 1.41 | 1.33 | 1.37 | +0.03 | +2.17% | 41 | 21 | 101.56% |
| AI240531C00029000 | 2024-05-17 3:19PM EDT | 29.00 | 1.10 | 1.02 | 1.12 | -0.05 | -4.35% | 96 | 515 | 95.12% |
| AI240531C00029500 | 2024-05-17 10:44AM EDT | 29.50 | 1.08 | 1.00 | 1.10 | +0.05 | +4.85% | 14 | 46 | 100.98% |
| AI240531C00030000 | 2024-05-17 3:33PM EDT | 30.00 | 0.89 | 0.80 | 0.89 | -0.05 | -5.32% | 160 | 2,094 | 96.48% |
| AI240531C00031000 | 2024-05-17 3:11PM EDT | 31.00 | 0.69 | 0.67 | 0.72 | -0.16 | -18.82% | 146 | 320 | 99.61% |
| AI240531C00032000 | 2024-05-17 3:45PM EDT | 32.00 | 0.54 | 0.35 | 0.58 | -0.10 | -15.62% | 70 | 429 | 95.12% |
| AI240531C00033000 | 2024-05-17 2:22PM EDT | 33.00 | 0.45 | 0.25 | 0.47 | -0.08 | -15.09% | 47 | 210 | 96.29% |
| AI240531C00034000 | 2024-05-17 3:45PM EDT | 34.00 | 0.37 | 0.36 | 0.38 | -0.14 | -27.45% | 21 | 332 | 105.47% |
| AI240531C00035000 | 2024-05-17 3:10PM EDT | 35.00 | 0.32 | 0.30 | 0.34 | -0.11 | -25.58% | 50 | 650 | 109.08% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240531P00014000 | 2024-05-15 1:07PM EDT | 14.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 8 | 178.13% |
| AI240531P00015000 | 2024-05-16 10:20AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 10 | 123.44% |
| AI240531P00016000 | 2024-05-08 1:49PM EDT | 16.00 | 0.09 | 0.02 | 0.22 | 0.00 | - | 11 | 91 | 147.66% |
| AI240531P00017000 | 2024-05-17 3:47PM EDT | 17.00 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 106 | 164 | 108.59% |
| AI240531P00018000 | 2024-05-17 2:21PM EDT | 18.00 | 0.07 | 0.03 | 0.09 | -0.04 | -36.36% | 4 | 186 | 103.13% |
| AI240531P00019000 | 2024-05-17 3:47PM EDT | 19.00 | 0.08 | 0.08 | 0.10 | -0.06 | -42.86% | 88 | 484 | 97.66% |
| AI240531P00020000 | 2024-05-17 1:32PM EDT | 20.00 | 0.15 | 0.13 | 0.15 | -0.03 | -16.67% | 26 | 355 | 93.75% |
| AI240531P00020500 | 2024-05-16 3:38PM EDT | 20.50 | 0.25 | 0.23 | 0.26 | -0.08 | -24.24% | 13 | 20 | 100.59% |
| AI240531P00021000 | 2024-05-17 2:55PM EDT | 21.00 | 0.24 | 0.22 | 0.24 | -0.06 | -20.00% | 34 | 154 | 91.60% |
| AI240531P00021500 | 2024-05-16 10:53AM EDT | 21.50 | 0.43 | 0.31 | 0.47 | 0.00 | - | 1 | 10 | 99.80% |
| AI240531P00022000 | 2024-05-17 3:58PM EDT | 22.00 | 0.37 | 0.37 | 0.39 | -0.13 | -26.00% | 109 | 383 | 91.02% |
| AI240531P00022500 | 2024-05-16 3:38PM EDT | 22.50 | 0.60 | 0.38 | 0.62 | 0.00 | - | 66 | 77 | 92.38% |
| AI240531P00023000 | 2024-05-17 3:32PM EDT | 23.00 | 0.59 | 0.58 | 0.61 | -0.17 | -22.37% | 15 | 439 | 90.72% |
| AI240531P00023500 | 2024-05-16 2:15PM EDT | 23.50 | 0.90 | 0.53 | 1.25 | 0.00 | - | 10 | 114 | 100.10% |
| AI240531P00024000 | 2024-05-17 3:35PM EDT | 24.00 | 0.90 | 0.83 | 1.01 | -0.14 | -13.46% | 45 | 227 | 92.38% |
| AI240531P00024500 | 2024-05-17 10:47AM EDT | 24.50 | 1.13 | 0.31 | 1.14 | -0.15 | -11.72% | 5 | 3 | 72.17% |
| AI240531P00025000 | 2024-05-17 3:11PM EDT | 25.00 | 1.28 | 1.26 | 1.31 | -0.22 | -14.67% | 25 | 582 | 91.60% |
| AI240531P00026000 | 2024-05-17 3:45PM EDT | 26.00 | 1.78 | 1.74 | 1.87 | -0.16 | -8.25% | 24 | 298 | 94.24% |
| AI240531P00027000 | 2024-05-17 3:06PM EDT | 27.00 | 2.35 | 2.18 | 2.54 | -0.12 | -4.86% | 20 | 59 | 94.63% |
| AI240531P00028000 | 2024-05-17 1:47PM EDT | 28.00 | 2.91 | 2.89 | 3.50 | -0.44 | -13.13% | 1 | 29 | 104.88% |
| AI240531P00029000 | 2024-05-15 12:53PM EDT | 29.00 | 3.95 | 3.60 | 3.75 | 0.00 | - | 1 | 35 | 94.82% |
| AI240531P00030000 | 2024-05-16 10:03AM EDT | 30.00 | 4.75 | 4.35 | 4.80 | 0.00 | - | 3 | 51 | 102.93% |
| AI240531P00031000 | 2024-04-29 9:55AM EDT | 31.00 | 8.50 | 5.05 | 5.30 | 0.00 | - | - | 0 | 91.60% |
| AI240531P00032000 | 2024-05-13 10:35AM EDT | 32.00 | 7.00 | 6.05 | 7.40 | 0.00 | - | 1 | 1 | 134.57% |
| AI240531P00034000 | 2024-05-13 9:45AM EDT | 34.00 | 8.85 | 7.55 | 8.50 | 0.00 | - | 1 | 1 | 109.18% |
| AI240531P00035000 | 2024-04-16 11:50AM EDT | 35.00 | 14.30 | 8.75 | 9.85 | 0.00 | - | - | 7 | 137.89% |
© 2024 Yahoo. Todos los derechos reservados.