Mercados españoles cerrados
S&P 500
5.312,02 +8,75 (+0,16%) Nasdaq
16.801,13 +115,17 (+0,69%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0867 -0,0005 (-0,04%) Petróleo Brent
83,69 -0,29 (-0,35%) Bitcoin EUR
63.333,08 +2.475,96 (+4,07%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:13PM EDT. Mercado abierto.
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719C00002500 | 2024-02-29 3:19PM EDT | 2.50 | 35.39 | 23.90 | 25.15 | 0.00 | - | 1 | 0 | 458.98% |
| AI240719C00005000 | 2023-10-23 12:52PM EDT | 5.00 | 19.75 | 23.35 | 25.25 | 0.00 | - | 1 | 0 | 607.23% |
| AI240719C00007500 | 2024-05-14 1:50PM EDT | 7.50 | 18.41 | 18.90 | 19.15 | 0.00 | - | 1 | 1 | 151.56% |
| AI240719C00010000 | 2024-05-08 1:17PM EDT | 10.00 | 14.10 | 16.40 | 16.60 | 0.00 | - | 1 | 30 | 110.16% |
| AI240719C00012500 | 2024-02-29 2:43PM EDT | 12.50 | 24.35 | 14.40 | 15.65 | 0.00 | - | 3 | 2 | 182.13% |
| AI240719C00015000 | 2024-05-20 10:47AM EDT | 15.00 | 11.30 | 11.55 | 11.70 | +1.82 | +19.20% | 5 | 50 | 87.11% |
| AI240719C00017500 | 2024-05-17 3:37PM EDT | 17.50 | 9.15 | 9.15 | 9.35 | 0.00 | - | 55 | 240 | 76.47% |
| AI240719C00020000 | 2024-05-20 1:13PM EDT | 20.00 | 6.90 | 7.10 | 7.15 | -0.05 | -0.72% | 106 | 1,709 | 74.12% |
| AI240719C00022500 | 2024-05-20 10:21AM EDT | 22.50 | 5.00 | 5.20 | 5.30 | -0.15 | -2.91% | 2 | 5,377 | 71.58% |
| AI240719C00025000 | 2024-05-20 2:40PM EDT | 25.00 | 3.81 | 3.75 | 3.85 | +0.16 | +4.38% | 110 | 21,087 | 72.12% |
| AI240719C00027500 | 2024-05-20 2:12PM EDT | 27.50 | 2.56 | 2.57 | 2.64 | -0.08 | -3.03% | 130 | 19,126 | 70.65% |
| AI240719C00030000 | 2024-05-20 2:37PM EDT | 30.00 | 1.83 | 1.78 | 1.82 | +0.02 | +1.10% | 165 | 3,408 | 71.34% |
| AI240719C00032500 | 2024-05-20 2:30PM EDT | 32.50 | 1.20 | 1.21 | 1.27 | -0.06 | -4.76% | 36 | 1,120 | 72.31% |
| AI240719C00035000 | 2024-05-20 2:31PM EDT | 35.00 | 0.85 | 0.83 | 0.89 | -0.06 | -6.59% | 67 | 3,551 | 73.44% |
| AI240719C00037500 | 2024-05-20 2:30PM EDT | 37.50 | 0.60 | 0.60 | 0.64 | -0.05 | -7.69% | 11 | 563 | 75.34% |
| AI240719C00040000 | 2024-05-20 12:06PM EDT | 40.00 | 0.43 | 0.44 | 0.48 | -0.06 | -12.24% | 25 | 1,097 | 77.44% |
| AI240719C00042500 | 2024-05-17 2:42PM EDT | 42.50 | 0.36 | 0.33 | 0.37 | 0.00 | - | 1 | 2,823 | 79.59% |
| AI240719C00045000 | 2024-05-20 11:05AM EDT | 45.00 | 0.26 | 0.26 | 0.29 | -0.04 | -13.33% | 9 | 959 | 81.93% |
| AI240719C00047500 | 2024-05-16 3:33PM EDT | 47.50 | 0.25 | 0.20 | 0.24 | 0.00 | - | 2 | 516 | 84.18% |
| AI240719C00050000 | 2024-05-20 10:06AM EDT | 50.00 | 0.17 | 0.16 | 0.19 | -0.03 | -15.00% | 10 | 2,798 | 85.94% |
| AI240719C00052500 | 2024-05-07 10:29AM EDT | 52.50 | 0.15 | 0.09 | 0.20 | 0.00 | - | 200 | 396 | 88.09% |
| AI240719C00055000 | 2024-05-15 2:47PM EDT | 55.00 | 0.14 | 0.07 | 0.18 | 0.00 | - | 5 | 667 | 90.43% |
| AI240719C00060000 | 2024-05-20 2:32PM EDT | 60.00 | 0.11 | 0.09 | 0.14 | +0.01 | +10.00% | 10 | 2,278 | 97.66% |
| AI240719C00065000 | 2024-05-20 1:58PM EDT | 65.00 | 0.08 | 0.01 | 0.39 | -0.01 | -11.11% | 11 | 1,606 | 114.65% |
| AI240719C00070000 | 2024-05-15 1:41PM EDT | 70.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1 | 1,280 | 101.17% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719P00002500 | 2024-05-16 3:50PM EDT | 2.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 216 | 231.25% |
| AI240719P00005000 | 2024-03-27 11:10AM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 134 | 213.28% |
| AI240719P00007500 | 2024-04-17 10:46AM EDT | 7.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 285 | 140.63% |
| AI240719P00010000 | 2024-05-02 2:59PM EDT | 10.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 60 | 279 | 106.25% |
| AI240719P00012500 | 2024-05-16 3:26PM EDT | 12.50 | 0.05 | 0.01 | 0.26 | 0.00 | - | 9 | 397 | 106.64% |
| AI240719P00015000 | 2024-05-17 3:56PM EDT | 15.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 52 | 3,816 | 77.34% |
| AI240719P00017500 | 2024-05-20 12:04PM EDT | 17.50 | 0.22 | 0.18 | 0.22 | +0.01 | +4.76% | 2 | 993 | 69.73% |
| AI240719P00020000 | 2024-05-20 1:56PM EDT | 20.00 | 0.54 | 0.50 | 0.53 | -0.03 | -5.26% | 770 | 3,768 | 67.68% |
| AI240719P00022500 | 2024-05-20 12:11PM EDT | 22.50 | 1.18 | 1.13 | 1.15 | -0.07 | -5.60% | 127 | 3,552 | 67.09% |
| AI240719P00025000 | 2024-05-20 2:49PM EDT | 25.00 | 2.11 | 2.09 | 2.14 | -0.16 | -7.05% | 122 | 16,315 | 66.60% |
| AI240719P00027500 | 2024-05-20 2:31PM EDT | 27.50 | 3.49 | 3.40 | 3.50 | -0.06 | -1.69% | 35 | 3,835 | 66.11% |
| AI240719P00030000 | 2024-05-20 2:49PM EDT | 30.00 | 5.10 | 5.05 | 5.15 | -0.10 | -1.92% | 14 | 1,942 | 65.53% |
| AI240719P00032500 | 2024-05-20 12:26PM EDT | 32.50 | 7.37 | 7.00 | 7.15 | -1.43 | -16.25% | 1 | 212 | 66.70% |
| AI240719P00035000 | 2024-05-20 12:26PM EDT | 35.00 | 9.52 | 9.15 | 9.30 | -1.68 | -15.00% | 7 | 909 | 67.77% |
| AI240719P00037500 | 2024-05-17 3:44PM EDT | 37.50 | 11.94 | 11.40 | 11.55 | 0.00 | - | 1 | 139 | 67.97% |
| AI240719P00040000 | 2024-05-15 9:55AM EDT | 40.00 | 14.40 | 13.65 | 14.00 | 0.00 | - | 5 | 296 | 68.85% |
| AI240719P00042500 | 2024-05-14 2:14PM EDT | 42.50 | 16.81 | 16.05 | 16.30 | 0.00 | - | 2 | 2,452 | 65.43% |
| AI240719P00045000 | 2024-03-26 12:13PM EDT | 45.00 | 17.96 | 22.40 | 23.95 | 0.00 | - | 3 | 3 | 210.55% |
| AI240719P00047500 | 2024-03-26 11:05AM EDT | 47.50 | 20.55 | 25.60 | 26.80 | 0.00 | - | 1 | 0 | 231.25% |
| AI240719P00050000 | 2024-03-15 12:01PM EDT | 50.00 | 21.69 | 27.20 | 28.45 | 0.00 | - | 1 | 8 | 218.26% |
| AI240719P00052500 | 2024-03-04 11:04AM EDT | 52.50 | 19.80 | 27.15 | 27.55 | 0.00 | - | 12 | 13 | 144.82% |
| AI240719P00055000 | 2024-03-08 11:02AM EDT | 55.00 | 23.10 | 29.30 | 32.35 | 0.00 | - | 1 | 52 | 180.57% |
| AI240719P00060000 | 2024-02-29 11:24AM EDT | 60.00 | 25.39 | 32.05 | 34.90 | 0.00 | - | 10 | 9 | 163.28% |
| AI240719P00065000 | 2024-02-27 2:04PM EDT | 65.00 | 36.25 | 36.95 | 39.75 | 0.00 | - | 3 | 3 | 167.58% |
| AI240719P00070000 | 2024-05-13 10:18AM EDT | 70.00 | 44.75 | 43.25 | 44.15 | 0.00 | - | 6 | 10 | 117.58% |
© 2024 Yahoo. Todos los derechos reservados.