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
61.430,92 +1.251,91 (+2,08%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00012500 | 2024-05-14 12:42PM EDT | 12.50 | 13.86 | 13.80 | 15.85 | 0.00 | - | 13 | 32 | 226.27% |
| AI240621C00015000 | 2024-05-17 9:34AM EDT | 15.00 | 11.00 | 11.35 | 11.70 | -0.35 | -3.08% | 2 | 52 | 108.20% |
| AI240621C00017500 | 2024-05-17 2:39PM EDT | 17.50 | 8.98 | 8.90 | 9.15 | -0.07 | -0.77% | 2 | 67 | 82.81% |
| AI240621C00020000 | 2024-05-17 1:56PM EDT | 20.00 | 6.80 | 5.75 | 6.90 | 0.00 | - | 1 | 1,880 | 87.30% |
| AI240621C00022500 | 2024-05-17 3:08PM EDT | 22.50 | 4.80 | 3.80 | 5.00 | +0.08 | +1.69% | 78 | 4,677 | 60.16% |
| AI240621C00025000 | 2024-05-17 3:59PM EDT | 25.00 | 3.25 | 3.25 | 3.30 | +0.05 | +1.56% | 160 | 7,819 | 78.47% |
| AI240621C00027500 | 2024-05-17 2:53PM EDT | 27.50 | 2.15 | 2.13 | 2.18 | +0.03 | +1.42% | 386 | 8,683 | 79.39% |
| AI240621C00030000 | 2024-05-17 3:42PM EDT | 30.00 | 1.41 | 1.37 | 1.41 | -0.01 | -0.70% | 299 | 6,032 | 80.66% |
| AI240621C00032500 | 2024-05-17 3:51PM EDT | 32.50 | 0.89 | 0.85 | 0.92 | -0.06 | -6.32% | 99 | 1,921 | 81.84% |
| AI240621C00035000 | 2024-05-17 3:37PM EDT | 35.00 | 0.60 | 0.58 | 0.63 | -0.05 | -7.69% | 66 | 2,386 | 85.16% |
| AI240621C00037500 | 2024-05-17 3:41PM EDT | 37.50 | 0.42 | 0.41 | 0.44 | -0.06 | -12.50% | 9 | 6,373 | 88.38% |
| AI240621C00040000 | 2024-05-17 3:38PM EDT | 40.00 | 0.30 | 0.29 | 0.32 | -0.05 | -14.29% | 20 | 3,968 | 91.41% |
| AI240621C00042500 | 2024-05-17 11:33AM EDT | 42.50 | 0.25 | 0.13 | 0.25 | -0.01 | -3.85% | 3 | 941 | 91.21% |
| AI240621C00045000 | 2024-05-17 10:22AM EDT | 45.00 | 0.22 | 0.16 | 0.19 | 0.00 | - | 5 | 825 | 97.85% |
| AI240621C00047500 | 2024-05-14 9:52AM EDT | 47.50 | 0.16 | 0.07 | 0.18 | 0.00 | - | 3 | 58 | 99.22% |
| AI240621C00050000 | 2024-05-15 11:23AM EDT | 50.00 | 0.10 | 0.06 | 0.30 | 0.00 | - | 3 | 586 | 112.89% |
| AI240621C00055000 | 2024-05-14 3:30PM EDT | 55.00 | 0.10 | 0.04 | 0.27 | 0.00 | - | 33 | 351 | 122.27% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00012500 | 2024-05-17 3:51PM EDT | 12.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 162 | 173 | 107.81% |
| AI240621P00015000 | 2024-05-17 11:45AM EDT | 15.00 | 0.04 | 0.03 | 0.22 | -0.01 | -20.00% | 10 | 1,927 | 106.64% |
| AI240621P00017500 | 2024-05-17 3:47PM EDT | 17.50 | 0.12 | 0.11 | 0.15 | -0.01 | -7.69% | 76 | 1,921 | 82.03% |
| AI240621P00020000 | 2024-05-17 3:14PM EDT | 20.00 | 0.34 | 0.32 | 0.36 | -0.04 | -10.53% | 41 | 4,310 | 76.56% |
| AI240621P00022500 | 2024-05-17 3:44PM EDT | 22.50 | 0.85 | 0.85 | 0.87 | -0.08 | -8.60% | 359 | 3,769 | 75.49% |
| AI240621P00025000 | 2024-05-17 2:01PM EDT | 25.00 | 1.80 | 1.76 | 1.82 | -0.17 | -8.63% | 45 | 18,646 | 75.44% |
| AI240621P00027500 | 2024-05-17 3:22PM EDT | 27.50 | 3.15 | 3.15 | 3.25 | -0.20 | -5.97% | 236 | 2,237 | 77.44% |
| AI240621P00030000 | 2024-05-17 1:50PM EDT | 30.00 | 4.90 | 4.85 | 4.95 | -0.30 | -5.77% | 399 | 4,491 | 77.39% |
| AI240621P00032500 | 2024-05-15 10:17AM EDT | 32.50 | 6.80 | 5.40 | 7.80 | -0.40 | -5.56% | 15 | 244 | 65.63% |
| AI240621P00035000 | 2024-05-16 3:58PM EDT | 35.00 | 9.33 | 9.00 | 9.40 | 0.00 | - | 4 | 320 | 84.47% |
| AI240621P00037500 | 2024-05-17 1:15PM EDT | 37.50 | 11.40 | 11.35 | 12.50 | -3.55 | -23.75% | 6 | 5,389 | 107.72% |
| AI240621P00040000 | 2024-05-03 12:45PM EDT | 40.00 | 16.20 | 13.65 | 14.00 | 0.00 | - | 12 | 202 | 84.57% |
| AI240621P00042500 | 2024-04-10 3:58PM EDT | 42.50 | 18.95 | 18.20 | 20.25 | 0.00 | - | 9 | 4 | 215.53% |
| AI240621P00045000 | 2024-05-16 9:58AM EDT | 45.00 | 19.03 | 18.55 | 19.05 | +0.04 | +0.21% | 4 | 17 | 99.41% |
| AI240621P00047500 | 2024-04-09 11:32AM EDT | 47.50 | 22.89 | 23.05 | 25.15 | 0.00 | - | 25 | 0 | 233.45% |
| AI240621P00050000 | 2024-03-15 12:04PM EDT | 50.00 | 21.45 | 27.40 | 28.70 | 0.00 | - | 2 | 0 | 289.80% |
| AI240621P00055000 | 2024-03-01 4:27PM EDT | 55.00 | 21.15 | 27.00 | 28.75 | 0.00 | - | 6 | 6 | 120.31% |
© 2024 Yahoo. Todos los derechos reservados.