Mercados españoles abiertos en 3 hrs 1 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.155,07 +85,39 (+0,22%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,22 -0,49 (-0,59%) Bitcoin EUR
65.659,60 +4.243,15 (+6,91%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018C00012500 | 2024-05-17 12:56PM EDT | 12.50 | 14.00 | 13.75 | 14.40 | 0.00 | - | 3 | 4 | 59.57% |
| AI241018C00015000 | 2024-04-26 2:38PM EDT | 15.00 | 8.65 | 11.80 | 12.95 | 0.00 | - | 1 | 118 | 86.57% |
| AI241018C00017500 | 2024-05-07 1:58PM EDT | 17.50 | 8.40 | 9.90 | 10.10 | 0.00 | - | 7 | 272 | 71.97% |
| AI241018C00020000 | 2024-05-20 1:19PM EDT | 20.00 | 8.07 | 7.80 | 8.30 | -0.13 | -1.59% | 15 | 319 | 67.58% |
| AI241018C00022500 | 2024-05-17 1:19PM EDT | 22.50 | 6.50 | 6.40 | 6.75 | -0.15 | -2.26% | 3 | 620 | 68.65% |
| AI241018C00025000 | 2024-05-20 1:42PM EDT | 25.00 | 5.15 | 4.45 | 5.45 | -0.20 | -3.74% | 3 | 357 | 63.26% |
| AI241018C00027500 | 2024-05-16 11:16AM EDT | 27.50 | 4.20 | 4.25 | 4.40 | 0.00 | - | 4 | 654 | 69.92% |
| AI241018C00030000 | 2024-05-20 1:42PM EDT | 30.00 | 3.30 | 3.40 | 3.55 | -0.25 | -7.04% | 19 | 210 | 70.02% |
| AI241018C00032500 | 2024-05-20 1:35PM EDT | 32.50 | 2.67 | 2.75 | 2.86 | -0.21 | -7.29% | 17 | 163 | 70.41% |
| AI241018C00035000 | 2024-05-20 1:38PM EDT | 35.00 | 2.17 | 2.17 | 2.33 | -0.15 | -6.47% | 20 | 442 | 70.48% |
| AI241018C00037500 | 2024-05-20 1:05PM EDT | 37.50 | 1.77 | 1.76 | 1.91 | -0.12 | -6.35% | 2 | 218 | 71.09% |
| AI241018C00040000 | 2024-05-14 10:39AM EDT | 40.00 | 1.56 | 1.49 | 1.57 | 0.00 | - | 2 | 172 | 72.12% |
| AI241018C00042500 | 2024-05-20 9:46AM EDT | 42.50 | 1.16 | 1.22 | 1.35 | -0.20 | -14.71% | 1 | 148 | 73.14% |
| AI241018C00045000 | 2024-05-16 11:30AM EDT | 45.00 | 1.10 | 1.01 | 1.13 | 0.00 | - | 2 | 101 | 73.73% |
| AI241018C00047500 | 2024-05-15 1:26PM EDT | 47.50 | 0.94 | 0.85 | 0.93 | 0.00 | - | 2 | 659 | 74.17% |
| AI241018C00050000 | 2024-05-17 10:31AM EDT | 50.00 | 0.83 | 0.72 | 0.79 | 0.00 | - | 1 | 533 | 74.90% |
| AI241018C00055000 | 2024-05-20 11:45AM EDT | 55.00 | 0.54 | 0.50 | 0.60 | -0.05 | -8.47% | 1 | 992 | 76.17% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018P00012500 | 2024-04-30 11:33AM EDT | 12.50 | 0.41 | 0.11 | 0.28 | 0.00 | - | 459 | 434 | 73.05% |
| AI241018P00015000 | 2024-05-17 10:33AM EDT | 15.00 | 0.46 | 0.41 | 0.44 | 0.00 | - | 3 | 119 | 69.63% |
| AI241018P00017500 | 2024-05-16 9:30AM EDT | 17.50 | 0.96 | 0.75 | 0.89 | 0.00 | - | 1 | 76 | 67.09% |
| AI241018P00020000 | 2024-05-20 2:44PM EDT | 20.00 | 1.51 | 1.40 | 1.73 | -0.08 | -5.03% | 4 | 1,414 | 68.12% |
| AI241018P00022500 | 2024-05-20 2:44PM EDT | 22.50 | 2.42 | 2.40 | 2.46 | -0.19 | -7.28% | 6 | 598 | 66.31% |
| AI241018P00025000 | 2024-05-20 2:47PM EDT | 25.00 | 3.60 | 3.55 | 3.65 | -0.10 | -2.70% | 3 | 278 | 65.77% |
| AI241018P00027500 | 2024-05-20 1:42PM EDT | 27.50 | 5.15 | 4.95 | 5.10 | +0.05 | +0.98% | 16 | 518 | 65.63% |
| AI241018P00030000 | 2024-05-17 1:50PM EDT | 30.00 | 6.70 | 6.55 | 6.70 | 0.00 | - | 11 | 152 | 65.04% |
| AI241018P00032500 | 2024-05-17 12:02PM EDT | 32.50 | 8.48 | 8.35 | 8.50 | 0.00 | - | 52 | 291 | 64.80% |
| AI241018P00035000 | 2024-04-22 9:56AM EDT | 35.00 | 14.27 | 9.25 | 10.45 | 0.00 | - | 10 | 110 | 55.79% |
| AI241018P00037500 | 2024-03-11 3:25PM EDT | 37.50 | 11.55 | 14.95 | 15.20 | 0.00 | - | 1 | 70 | 106.20% |
| AI241018P00040000 | 2024-03-06 4:46PM EDT | 40.00 | 12.50 | 15.20 | 17.80 | 0.00 | - | 11 | 19 | 96.78% |
| AI241018P00042500 | 2024-04-15 3:57PM EDT | 42.50 | 21.87 | 15.65 | 17.20 | 0.00 | - | 9 | 29 | 53.22% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 45.00 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 95.34% |
| AI241018P00047500 | 2024-03-08 3:09PM EDT | 47.50 | 18.95 | 22.00 | 23.25 | 0.00 | - | 2 | 3 | 89.89% |
| AI241018P00050000 | 2024-04-24 9:44AM EDT | 50.00 | 27.50 | 23.10 | 23.95 | 0.00 | - | 4 | 1 | 66.36% |
| AI241018P00055000 | 2024-03-01 3:28PM EDT | 55.00 | 22.90 | 28.40 | 29.70 | 0.00 | - | 1 | 1 | 76.56% |
© 2024 Yahoo. Todos los derechos reservados.