Mercados españoles cerrados en 1 hr 25 mins
IBEX 35
11.060,20 +100,70 (+0,92%) Euro Stoxx 50
4.908,60 +28,18 (+0,58%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,77 +0,52 (+0,62%) Oro
2.340,00 +11,00 (+0,47%) Bitcoin EUR
60.294,63 -291,95 (-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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920C00012500 | 2024-06-07 3:11PM EDT | 12.50 | 17.72 | 16.50 | 16.75 | 0.00 | - | 12 | 33 | 113.28% |
| AI240920C00015000 | 2024-06-17 12:54PM EDT | 15.00 | 13.89 | 12.80 | 16.10 | 0.00 | - | 10 | 32 | 109.47% |
| AI240920C00017500 | 2024-06-07 10:37AM EDT | 17.50 | 13.55 | 11.65 | 12.25 | 0.00 | - | 1 | 14 | 88.38% |
| AI240920C00020000 | 2024-06-14 11:50AM EDT | 20.00 | 9.50 | 9.05 | 9.75 | 0.00 | - | 2 | 880 | 68.12% |
| AI240920C00022500 | 2024-06-17 11:14AM EDT | 22.50 | 6.98 | 7.55 | 7.85 | 0.00 | - | 1 | 266 | 72.90% |
| AI240920C00025000 | 2024-06-17 3:24PM EDT | 25.00 | 6.06 | 5.65 | 6.20 | 0.00 | - | 51 | 1,017 | 68.85% |
| AI240920C00027500 | 2024-06-17 3:46PM EDT | 27.50 | 4.62 | 4.35 | 4.50 | 0.00 | - | 13 | 1,152 | 65.92% |
| AI240920C00030000 | 2024-06-17 1:50PM EDT | 30.00 | 3.37 | 3.25 | 3.40 | 0.00 | - | 33 | 1,167 | 65.67% |
| AI240920C00032500 | 2024-06-18 9:42AM EDT | 32.50 | 2.50 | 2.38 | 2.46 | -0.01 | -0.40% | 1 | 1,304 | 64.72% |
| AI240920C00035000 | 2024-06-17 3:51PM EDT | 35.00 | 1.85 | 1.62 | 1.84 | 0.00 | - | 64 | 1,800 | 63.92% |
| AI240920C00037500 | 2024-06-18 9:30AM EDT | 37.50 | 1.32 | 1.20 | 1.46 | -0.05 | -3.65% | 2 | 1,469 | 65.63% |
| AI240920C00040000 | 2024-06-17 3:57PM EDT | 40.00 | 1.02 | 0.94 | 1.01 | 0.00 | - | 7 | 3,171 | 65.82% |
| AI240920C00042500 | 2024-06-17 11:37AM EDT | 42.50 | 0.59 | 0.69 | 0.79 | 0.00 | - | 13 | 392 | 66.80% |
| AI240920C00045000 | 2024-06-17 12:13PM EDT | 45.00 | 0.61 | 0.52 | 0.59 | +0.13 | +27.08% | 10 | 351 | 67.33% |
| AI240920C00047500 | 2024-06-14 2:11PM EDT | 47.50 | 0.42 | 0.33 | 0.46 | 0.00 | - | 13 | 235 | 66.99% |
| AI240920C00050000 | 2024-06-17 10:26AM EDT | 50.00 | 0.32 | 0.32 | 0.37 | 0.00 | - | 6 | 1,568 | 69.73% |
| AI240920C00055000 | 2024-06-17 2:23PM EDT | 55.00 | 0.24 | 0.21 | 0.26 | 0.00 | - | 121 | 470 | 72.56% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920P00012500 | 2024-06-10 9:30AM EDT | 12.50 | 0.10 | 0.02 | 0.12 | 0.00 | - | 1 | 482 | 82.42% |
| AI240920P00015000 | 2024-06-12 12:31PM EDT | 15.00 | 0.21 | 0.01 | 0.37 | 0.00 | - | 1 | 280 | 79.49% |
| AI240920P00017500 | 2024-06-17 3:14PM EDT | 17.50 | 0.20 | 0.09 | 0.45 | 0.00 | - | 2 | 1,549 | 68.46% |
| AI240920P00020000 | 2024-06-14 12:42PM EDT | 20.00 | 0.46 | 0.39 | 0.48 | 0.00 | - | 4 | 512 | 60.64% |
| AI240920P00022500 | 2024-06-17 12:52PM EDT | 22.50 | 0.95 | 0.78 | 1.07 | 0.00 | - | 4 | 491 | 60.01% |
| AI240920P00025000 | 2024-06-18 9:48AM EDT | 25.00 | 1.65 | 1.60 | 1.75 | +0.07 | +4.64% | 17 | 3,500 | 59.08% |
| AI240920P00027500 | 2024-06-17 12:15PM EDT | 27.50 | 2.86 | 2.60 | 2.69 | 0.00 | - | 12 | 537 | 56.79% |
| AI240920P00030000 | 2024-06-17 3:58PM EDT | 30.00 | 3.95 | 3.90 | 4.00 | 0.00 | - | 7,484 | 10,789 | 55.35% |
| AI240920P00032500 | 2024-06-17 1:15PM EDT | 32.50 | 5.65 | 5.55 | 5.65 | 0.00 | - | 7 | 498 | 55.03% |
| AI240920P00035000 | 2024-06-14 2:33PM EDT | 35.00 | 7.60 | 7.40 | 7.50 | 0.00 | - | 5 | 298 | 54.05% |
| AI240920P00037500 | 2024-06-14 11:54AM EDT | 37.50 | 9.60 | 9.35 | 9.50 | 0.00 | - | 2 | 423 | 51.32% |
| AI240920P00040000 | 2024-06-10 10:26AM EDT | 40.00 | 10.90 | 11.50 | 12.35 | 0.00 | - | 97 | 258 | 58.84% |
| AI240920P00042500 | 2024-06-06 12:25PM EDT | 42.50 | 13.25 | 13.05 | 14.20 | 0.00 | - | 105 | 311 | 58.74% |
| AI240920P00045000 | 2024-06-12 2:25PM EDT | 45.00 | 13.10 | 15.35 | 16.30 | 0.00 | - | 2 | 326 | 44.14% |
| AI240920P00047500 | 2024-06-14 10:30AM EDT | 47.50 | 18.10 | 16.85 | 18.75 | 0.00 | - | 6 | 31 | 41.02% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 50.00 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 123.88% |
© 2024 Yahoo. Todos los derechos reservados.