Mercados españoles cerrados en 1 hr 25 mins
IBEX 35
11.060,90 +101,40 (+0,93%) Euro Stoxx 50
4.907,80 +27,38 (+0,56%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,76 +0,51 (+0,61%) Oro
2.340,00 +11,00 (+0,47%) Bitcoin EUR
60.292,88 -291,94 (-0,48%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:05AM EDT. Mercado abierto.
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240628C00014000 | 2024-05-30 9:33AM EDT | 14.00 | 13.60 | 15.00 | 15.15 | 0.00 | - | 3 | 3 | 269.53% |
| AI240628C00019000 | 2024-06-12 1:58PM EDT | 19.00 | 13.50 | 10.00 | 11.20 | 0.00 | - | 8 | 14 | 236.91% |
| AI240628C00020000 | 2024-06-07 3:50PM EDT | 20.00 | 10.12 | 7.80 | 9.30 | 0.00 | - | 4 | 29 | 183.20% |
| AI240628C00021000 | 2024-06-17 11:07AM EDT | 21.00 | 7.40 | 7.60 | 9.20 | 0.00 | - | 5 | 11 | 175.00% |
| AI240628C00022000 | 2024-06-05 11:50AM EDT | 22.00 | 8.10 | 6.75 | 7.45 | 0.00 | - | 1 | 55 | 124.02% |
| AI240628C00023000 | 2024-06-17 11:15AM EDT | 23.00 | 5.37 | 5.95 | 6.20 | 0.00 | - | 1 | 30 | 105.47% |
| AI240628C00024000 | 2024-06-17 12:55PM EDT | 24.00 | 4.80 | 3.45 | 6.00 | 0.00 | - | 2 | 199 | 164.06% |
| AI240628C00025000 | 2024-06-14 3:11PM EDT | 25.00 | 4.08 | 4.05 | 4.25 | 0.00 | - | 10 | 168 | 82.23% |
| AI240628C00026000 | 2024-06-17 11:21AM EDT | 26.00 | 2.50 | 2.98 | 3.75 | 0.00 | - | 2 | 72 | 82.23% |
| AI240628C00026500 | 2024-06-17 10:07AM EDT | 26.50 | 2.52 | 2.50 | 2.75 | 0.00 | - | 23 | 25 | 56.64% |
| AI240628C00027000 | 2024-06-17 3:47PM EDT | 27.00 | 2.51 | 2.22 | 2.50 | 0.00 | - | 15 | 117 | 63.97% |
| AI240628C00027500 | 2024-06-18 9:35AM EDT | 27.50 | 2.05 | 1.66 | 1.97 | -0.10 | -4.65% | 1 | 43 | 52.05% |
| AI240628C00028000 | 2024-06-18 9:48AM EDT | 28.00 | 1.47 | 1.47 | 1.68 | -0.27 | -15.52% | 18 | 277 | 56.45% |
| AI240628C00028500 | 2024-06-18 9:33AM EDT | 28.50 | 1.32 | 1.17 | 1.24 | -0.08 | -5.71% | 3 | 418 | 51.95% |
| AI240628C00029000 | 2024-06-18 9:44AM EDT | 29.00 | 1.05 | 0.92 | 0.98 | +0.04 | +3.96% | 6 | 678 | 51.56% |
| AI240628C00029500 | 2024-06-18 9:49AM EDT | 29.50 | 0.70 | 0.67 | 0.73 | -0.11 | -13.58% | 70 | 265 | 51.07% |
| AI240628C00030000 | 2024-06-18 9:46AM EDT | 30.00 | 0.56 | 0.49 | 0.54 | -0.05 | -8.20% | 58 | 780 | 50.10% |
| AI240628C00030500 | 2024-06-17 3:58PM EDT | 30.50 | 0.43 | 0.36 | 0.40 | 0.00 | - | 2 | 418 | 50.00% |
| AI240628C00031000 | 2024-06-18 9:49AM EDT | 31.00 | 0.30 | 0.27 | 0.31 | -0.02 | -6.25% | 12 | 691 | 51.17% |
| AI240628C00031500 | 2024-06-18 9:34AM EDT | 31.50 | 0.21 | 0.20 | 0.23 | -0.07 | -25.00% | 3 | 178 | 50.39% |
| AI240628C00032000 | 2024-06-18 9:45AM EDT | 32.00 | 0.18 | 0.14 | 0.18 | -0.01 | -5.26% | 14 | 713 | 51.17% |
| AI240628C00032500 | 2024-06-18 9:40AM EDT | 32.50 | 0.13 | 0.12 | 0.15 | 0.00 | - | 26 | 77 | 53.91% |
| AI240628C00033000 | 2024-06-17 2:47PM EDT | 33.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 183 | 584 | 53.71% |
| AI240628C00033500 | 2024-06-17 2:53PM EDT | 33.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 67 | 105 | 55.08% |
| AI240628C00034000 | 2024-06-18 9:43AM EDT | 34.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 2 | 476 | 56.64% |
| AI240628C00034500 | 2024-06-14 2:59PM EDT | 34.50 | 0.08 | 0.02 | 0.17 | 0.00 | - | 1 | 46 | 66.80% |
| AI240628C00035000 | 2024-06-17 3:59PM EDT | 35.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 18 | 574 | 57.03% |
| AI240628C00035500 | 2024-06-14 9:47AM EDT | 35.50 | 0.09 | 0.01 | 0.15 | 0.00 | - | 1 | 437 | 72.27% |
| AI240628C00036000 | 2024-06-17 1:55PM EDT | 36.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 3 | 379 | 75.00% |
| AI240628C00036500 | 2024-06-14 1:11PM EDT | 36.50 | 0.05 | 0.01 | 0.13 | 0.00 | - | 4 | 1 | 77.34% |
| AI240628C00037000 | 2024-06-14 9:37AM EDT | 37.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 1 | 79 | 81.25% |
| AI240628C00038000 | 2024-06-17 12:19PM EDT | 38.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 178 | 101 | 87.89% |
| AI240628C00039000 | 2024-06-18 9:31AM EDT | 39.00 | 0.01 | 0.01 | 0.12 | -0.08 | -88.89% | 1 | 33 | 92.97% |
| AI240628C00040000 | 2024-06-17 3:20PM EDT | 40.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 22 | 95 | 96.88% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240628P00015000 | 2024-06-06 9:41AM EDT | 15.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 273.83% |
| AI240628P00016000 | 2024-05-30 9:55AM EDT | 16.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 250.78% |
| AI240628P00017000 | 2024-05-31 9:58AM EDT | 17.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 119 | 229.49% |
| AI240628P00018000 | 2024-06-10 2:15PM EDT | 18.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 209.38% |
| AI240628P00019000 | 2024-05-31 11:05AM EDT | 19.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 100 | 79 | 190.63% |
| AI240628P00020000 | 2024-06-17 10:35AM EDT | 20.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 173 | 172.07% |
| AI240628P00021000 | 2024-06-17 11:22AM EDT | 21.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 11 | 62 | 99.22% |
| AI240628P00022000 | 2024-06-10 12:13PM EDT | 22.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 100 | 58 | 82.03% |
| AI240628P00023000 | 2024-06-14 11:06AM EDT | 23.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 146 | 77.34% |
| AI240628P00024000 | 2024-06-14 3:45PM EDT | 24.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 126 | 99 | 60.55% |
| AI240628P00025000 | 2024-06-17 10:04AM EDT | 25.00 | 0.08 | 0.02 | 0.15 | 0.00 | - | 71 | 686 | 56.25% |
| AI240628P00026000 | 2024-06-18 9:42AM EDT | 26.00 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 59 | 1,764 | 44.53% |
| AI240628P00026500 | 2024-06-17 3:36PM EDT | 26.50 | 0.11 | 0.09 | 0.13 | 0.00 | - | 9 | 115 | 42.58% |
| AI240628P00027000 | 2024-06-17 2:50PM EDT | 27.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 292 | 311 | 40.82% |
| AI240628P00027500 | 2024-06-18 9:43AM EDT | 27.50 | 0.24 | 0.19 | 0.41 | 0.00 | - | 11 | 43 | 47.56% |
| AI240628P00028000 | 2024-06-18 9:43AM EDT | 28.00 | 0.34 | 0.39 | 0.50 | -0.03 | -8.11% | 8 | 518 | 43.26% |
| AI240628P00028500 | 2024-06-17 3:42PM EDT | 28.50 | 0.53 | 0.57 | 0.62 | 0.00 | - | 840 | 434 | 38.97% |
| AI240628P00029000 | 2024-06-18 9:47AM EDT | 29.00 | 0.88 | 0.80 | 0.90 | +0.11 | +17.19% | 5 | 435 | 40.53% |
| AI240628P00029500 | 2024-06-17 3:54PM EDT | 29.50 | 1.00 | 1.04 | 1.16 | 0.00 | - | 18 | 193 | 38.57% |
| AI240628P00030000 | 2024-06-17 2:06PM EDT | 30.00 | 1.28 | 1.37 | 1.54 | 0.00 | - | 12 | 113 | 40.63% |
| AI240628P00030500 | 2024-06-18 9:43AM EDT | 30.50 | 1.60 | 1.72 | 1.95 | -0.44 | -21.57% | 1 | 109 | 42.48% |
| AI240628P00031000 | 2024-06-17 3:11PM EDT | 31.00 | 2.13 | 2.01 | 2.29 | 0.00 | - | 6 | 237 | 36.62% |
| AI240628P00031500 | 2024-06-17 3:11PM EDT | 31.50 | 2.58 | 2.55 | 2.71 | 0.00 | - | 6 | 19 | 32.03% |
| AI240628P00032000 | 2024-06-17 11:12AM EDT | 32.00 | 3.90 | 2.81 | 3.20 | 0.00 | - | 56 | 219 | 34.38% |
| AI240628P00032500 | 2024-06-17 10:23AM EDT | 32.50 | 3.87 | 3.40 | 4.15 | 0.00 | - | 3 | 29 | 50.39% |
| AI240628P00033000 | 2024-06-12 10:35AM EDT | 33.00 | 1.69 | 3.20 | 4.45 | 0.00 | - | 2 | 4 | 72.46% |
| AI240628P00033500 | 2024-06-12 10:15AM EDT | 33.50 | 2.01 | 4.35 | 4.60 | 0.00 | - | - | 40 | 0.00% |
| AI240628P00034500 | 2024-06-13 12:05PM EDT | 34.50 | 4.05 | 5.20 | 5.80 | 0.00 | - | 1 | 0 | 71.48% |
| AI240628P00035000 | 2024-06-13 12:45PM EDT | 35.00 | 4.55 | 5.80 | 6.40 | 0.00 | - | 1 | 3 | 87.50% |
| AI240628P00036000 | 2024-06-14 10:23AM EDT | 36.00 | 6.35 | 6.50 | 7.30 | 0.00 | - | - | 4 | 83.98% |
© 2024 Yahoo. Todos los derechos reservados.