Mercados españoles abiertos en 4 hrs 51 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.180,98 +111,30 (+0,28%) Dólar/Euro
1,0855 -0,0006 (-0,05%) Petróleo Brent
83,45 -0,26 (-0,31%) Bitcoin EUR
65.421,48 +4.010,39 (+6,53%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117C00002500 | 2024-04-12 2:30PM EDT | 2.50 | 19.90 | 21.15 | 21.60 | 0.00 | - | 1 | 7 | 0.00% |
| AI250117C00005000 | 2024-05-02 2:31PM EDT | 5.00 | 18.13 | 20.75 | 21.70 | 0.00 | - | 1 | 14 | 120.70% |
| AI250117C00007500 | 2024-05-17 9:30AM EDT | 7.50 | 18.72 | 18.70 | 19.85 | 0.00 | - | 1 | 24 | 98.63% |
| AI250117C00010000 | 2024-05-20 2:21PM EDT | 10.00 | 16.48 | 16.60 | 16.90 | +0.53 | +3.32% | 1 | 476 | 75.98% |
| AI250117C00012500 | 2024-05-15 3:55PM EDT | 12.50 | 14.50 | 14.35 | 14.70 | 0.00 | - | 2 | 185 | 72.95% |
| AI250117C00015000 | 2024-05-20 3:57PM EDT | 15.00 | 12.45 | 12.35 | 12.60 | +0.01 | +0.08% | 4 | 690 | 71.05% |
| AI250117C00017500 | 2024-05-16 10:42AM EDT | 17.50 | 10.15 | 9.80 | 10.80 | 0.00 | - | 5 | 676 | 63.18% |
| AI250117C00020000 | 2024-05-20 2:31PM EDT | 20.00 | 9.00 | 8.95 | 9.20 | -0.10 | -1.10% | 26 | 2,751 | 69.97% |
| AI250117C00022500 | 2024-05-17 10:23AM EDT | 22.50 | 7.77 | 7.60 | 7.85 | 0.00 | - | 1 | 1,588 | 70.02% |
| AI250117C00025000 | 2024-05-20 12:53PM EDT | 25.00 | 6.35 | 5.90 | 6.65 | -0.15 | -2.31% | 25 | 2,702 | 66.38% |
| AI250117C00027500 | 2024-05-20 11:47AM EDT | 27.50 | 5.30 | 5.50 | 5.65 | -0.20 | -3.64% | 79 | 707 | 70.00% |
| AI250117C00030000 | 2024-05-20 1:07PM EDT | 30.00 | 4.60 | 4.65 | 4.80 | -0.05 | -1.08% | 105 | 4,428 | 69.84% |
| AI250117C00032500 | 2024-05-20 2:32PM EDT | 32.50 | 4.03 | 3.95 | 4.15 | -0.03 | -0.74% | 3 | 1,793 | 70.24% |
| AI250117C00035000 | 2024-05-20 3:12PM EDT | 35.00 | 3.45 | 3.40 | 3.55 | -0.05 | -1.43% | 11 | 4,603 | 70.51% |
| AI250117C00037500 | 2024-05-20 2:33PM EDT | 37.50 | 2.95 | 2.91 | 3.05 | +0.03 | +1.03% | 1 | 830 | 70.68% |
| AI250117C00040000 | 2024-05-20 3:16PM EDT | 40.00 | 2.52 | 2.51 | 2.62 | -0.11 | -4.18% | 36 | 3,904 | 70.85% |
| AI250117C00042500 | 2024-05-20 9:57AM EDT | 42.50 | 2.12 | 2.17 | 2.27 | -0.17 | -7.42% | 2 | 988 | 71.12% |
| AI250117C00045000 | 2024-05-16 3:08PM EDT | 45.00 | 1.97 | 1.87 | 1.98 | 0.00 | - | 107 | 1,464 | 71.34% |
| AI250117C00047500 | 2024-05-20 9:42AM EDT | 47.50 | 1.63 | 1.66 | 1.78 | -0.03 | -1.81% | 3 | 668 | 72.24% |
| AI250117C00050000 | 2024-05-20 1:27PM EDT | 50.00 | 1.45 | 1.46 | 1.54 | -0.01 | -0.68% | 30 | 3,334 | 72.39% |
| AI250117C00052500 | 2024-05-20 9:57AM EDT | 52.50 | 1.29 | 1.28 | 1.47 | -0.07 | -5.15% | 2 | 461 | 73.58% |
| AI250117C00055000 | 2024-05-20 2:33PM EDT | 55.00 | 1.20 | 1.15 | 1.23 | 0.00 | - | 1 | 4,668 | 73.39% |
| AI250117C00060000 | 2024-05-15 12:19PM EDT | 60.00 | 1.00 | 0.92 | 0.99 | 0.00 | - | 76 | 1,819 | 74.27% |
| AI250117C00065000 | 2024-05-20 12:07PM EDT | 65.00 | 0.77 | 0.62 | 0.92 | -0.01 | -1.28% | 1 | 1,064 | 74.95% |
| AI250117C00070000 | 2024-05-20 1:35PM EDT | 70.00 | 0.64 | 0.63 | 0.68 | -0.04 | -5.88% | 10 | 13,984 | 76.27% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117P00002500 | 2024-05-17 3:53PM EDT | 2.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 374 | 130.47% |
| AI250117P00005000 | 2024-05-20 10:57AM EDT | 5.00 | 0.04 | 0.03 | 0.07 | -0.06 | -60.00% | 100 | 646 | 96.09% |
| AI250117P00007500 | 2024-05-20 11:00AM EDT | 7.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 86 | 880 | 84.96% |
| AI250117P00010000 | 2024-05-16 3:20PM EDT | 10.00 | 0.23 | 0.21 | 0.31 | 0.00 | - | 50 | 2,756 | 77.34% |
| AI250117P00012500 | 2024-05-20 3:56PM EDT | 12.50 | 0.46 | 0.44 | 0.47 | -0.03 | -6.12% | 14 | 1,561 | 70.61% |
| AI250117P00015000 | 2024-05-20 3:56PM EDT | 15.00 | 0.87 | 0.85 | 0.90 | -0.04 | -4.40% | 1 | 3,176 | 68.70% |
| AI250117P00017500 | 2024-05-20 2:31PM EDT | 17.50 | 1.50 | 1.47 | 1.53 | -0.09 | -5.66% | 1 | 2,991 | 67.43% |
| AI250117P00020000 | 2024-05-20 12:48PM EDT | 20.00 | 2.40 | 2.32 | 2.39 | -0.03 | -1.23% | 61 | 2,306 | 66.70% |
| AI250117P00022500 | 2024-05-20 1:54PM EDT | 22.50 | 3.50 | 3.35 | 3.55 | +0.02 | +0.57% | 3 | 2,575 | 66.43% |
| AI250117P00025000 | 2024-05-20 10:23AM EDT | 25.00 | 4.85 | 4.65 | 4.75 | +0.05 | +1.04% | 1 | 2,327 | 65.60% |
| AI250117P00027500 | 2024-05-15 9:31AM EDT | 27.50 | 6.20 | 6.10 | 6.25 | 0.00 | - | 1 | 590 | 65.38% |
| AI250117P00030000 | 2024-05-17 10:38AM EDT | 30.00 | 7.86 | 7.65 | 8.25 | 0.00 | - | 1 | 5,048 | 66.77% |
| AI250117P00032500 | 2024-05-17 11:41AM EDT | 32.50 | 9.60 | 9.45 | 9.55 | 0.00 | - | 29 | 582 | 63.94% |
| AI250117P00035000 | 2024-05-15 12:51PM EDT | 35.00 | 11.60 | 11.15 | 11.45 | 0.00 | - | 62 | 3,541 | 62.60% |
| AI250117P00037500 | 2024-05-15 11:50AM EDT | 37.50 | 13.75 | 13.20 | 14.00 | 0.00 | - | 1 | 411 | 66.14% |
| AI250117P00040000 | 2024-05-17 9:56AM EDT | 40.00 | 15.75 | 15.25 | 15.50 | 0.00 | - | 1 | 574 | 61.96% |
| AI250117P00042500 | 2024-05-15 11:10AM EDT | 42.50 | 18.20 | 17.40 | 17.75 | 0.00 | - | 1 | 157 | 62.33% |
| AI250117P00045000 | 2024-05-15 11:56AM EDT | 45.00 | 20.15 | 19.55 | 19.90 | 0.00 | - | 1 | 1,885 | 61.04% |
| AI250117P00047500 | 2024-03-28 10:06AM EDT | 47.50 | 22.20 | 24.95 | 26.10 | 0.00 | - | 3 | 61 | 108.50% |
| AI250117P00050000 | 2024-05-16 2:09PM EDT | 50.00 | 24.60 | 24.10 | 24.70 | 0.00 | - | 20 | 215 | 62.31% |
| AI250117P00052500 | 2024-03-27 3:05PM EDT | 52.50 | 27.10 | 29.30 | 29.95 | 0.00 | - | 2 | 2 | 104.98% |
| AI250117P00055000 | 2024-02-26 10:50AM EDT | 55.00 | 30.55 | 29.25 | 29.55 | 0.00 | - | 1 | 82 | 68.21% |
| AI250117P00060000 | 2024-04-19 3:39PM EDT | 60.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AI250117P00065000 | 2024-02-20 4:13PM EDT | 65.00 | 39.65 | 36.50 | 38.95 | 0.00 | - | 3 | 21 | 67.09% |
| AI250117P00070000 | 2024-04-24 3:54PM EDT | 70.00 | 47.60 | 43.35 | 44.05 | 0.00 | - | 1 | 8 | 61.72% |
© 2024 Yahoo. Todos los derechos reservados.