Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,92 +0,65 (+0,78%) Oro
2.420,20 +34,70 (+1,45%) Bitcoin EUR
61.527,56 +1.612,38 (+2,69%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116C00012500 | 2024-05-16 10:29AM EDT | 12.50 | 15.41 | 15.05 | 15.55 | +0.46 | +3.08% | 2 | 378 | 63.72% |
| AI260116C00015000 | 2024-05-17 2:39PM EDT | 15.00 | 13.60 | 13.55 | 14.20 | -0.16 | -1.16% | 1 | 274 | 66.33% |
| AI260116C00017500 | 2024-05-16 1:40PM EDT | 17.50 | 12.35 | 12.15 | 13.30 | 0.00 | - | 3 | 197 | 68.97% |
| AI260116C00020000 | 2024-05-17 2:10PM EDT | 20.00 | 11.13 | 10.05 | 11.45 | -0.47 | -4.05% | 1 | 681 | 61.30% |
| AI260116C00022500 | 2024-05-16 1:58PM EDT | 22.50 | 9.95 | 8.95 | 10.40 | 0.00 | - | 2 | 207 | 61.77% |
| AI260116C00025000 | 2024-05-17 2:01PM EDT | 25.00 | 9.18 | 8.90 | 9.50 | +0.08 | +0.88% | 17 | 956 | 65.99% |
| AI260116C00027500 | 2024-05-17 9:46AM EDT | 27.50 | 8.28 | 8.10 | 8.70 | -0.12 | -1.43% | 3 | 361 | 66.33% |
| AI260116C00030000 | 2024-05-17 3:13PM EDT | 30.00 | 7.70 | 7.30 | 8.00 | +0.05 | +0.65% | 13 | 2,017 | 66.31% |
| AI260116C00032500 | 2024-05-17 12:10PM EDT | 32.50 | 7.06 | 6.65 | 7.35 | +0.16 | +2.32% | 1 | 679 | 66.43% |
| AI260116C00035000 | 2024-05-16 11:31AM EDT | 35.00 | 6.32 | 6.10 | 6.70 | 0.00 | - | 5 | 1,563 | 66.37% |
| AI260116C00037500 | 2024-05-14 12:50PM EDT | 37.50 | 5.65 | 5.65 | 6.15 | 0.00 | - | 23 | 573 | 66.60% |
| AI260116C00040000 | 2024-05-16 3:22PM EDT | 40.00 | 5.50 | 4.90 | 5.70 | 0.00 | - | 201 | 1,044 | 65.69% |
| AI260116C00042500 | 2024-05-14 10:09AM EDT | 42.50 | 5.05 | 4.75 | 5.30 | 0.00 | - | 5 | 657 | 66.82% |
| AI260116C00045000 | 2024-05-16 10:07AM EDT | 45.00 | 4.58 | 4.40 | 5.00 | 0.00 | - | 1 | 355 | 67.29% |
| AI260116C00047500 | 2024-05-16 11:31AM EDT | 47.50 | 4.25 | 4.05 | 5.00 | 0.00 | - | 6 | 351 | 68.60% |
| AI260116C00050000 | 2024-05-16 10:06AM EDT | 50.00 | 4.00 | 2.79 | 4.50 | 0.00 | - | 13 | 170 | 64.28% |
| AI260116C00055000 | 2024-05-16 3:32PM EDT | 55.00 | 3.56 | 2.89 | 3.60 | 0.00 | - | 37 | 371 | 65.38% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116P00012500 | 2024-05-17 10:07AM EDT | 12.50 | 1.59 | 1.47 | 1.60 | 0.00 | - | 10 | 489 | 65.94% |
| AI260116P00015000 | 2024-05-17 2:01PM EDT | 15.00 | 3.70 | 2.33 | 2.67 | +1.11 | +42.86% | 4 | 293 | 66.58% |
| AI260116P00017500 | 2024-05-17 3:45PM EDT | 17.50 | 3.50 | 3.35 | 3.70 | 0.00 | - | 250 | 1,954 | 65.55% |
| AI260116P00020000 | 2024-05-16 11:04AM EDT | 20.00 | 4.75 | 4.35 | 5.35 | 0.00 | - | 2 | 2,501 | 66.10% |
| AI260116P00022500 | 2024-05-14 3:40PM EDT | 22.50 | 6.00 | 5.80 | 6.15 | 0.00 | - | 2 | 328 | 63.48% |
| AI260116P00025000 | 2024-05-17 10:55AM EDT | 25.00 | 7.35 | 7.15 | 7.85 | -1.05 | -12.50% | 1 | 815 | 63.48% |
| AI260116P00027500 | 2024-05-13 12:31PM EDT | 27.50 | 9.45 | 8.65 | 9.65 | 0.00 | - | 2 | 155 | 63.54% |
| AI260116P00030000 | 2024-05-16 9:37AM EDT | 30.00 | 10.41 | 10.30 | 10.90 | 0.00 | - | 10 | 1,180 | 61.34% |
| AI260116P00032500 | 2024-05-14 1:38PM EDT | 32.50 | 12.50 | 12.00 | 12.70 | 0.00 | - | 5 | 35 | 60.82% |
| AI260116P00035000 | 2024-04-29 11:04AM EDT | 35.00 | 15.55 | 13.00 | 14.40 | 0.00 | - | 3 | 35 | 56.78% |
| AI260116P00037500 | 2024-05-08 11:18AM EDT | 37.50 | 16.90 | 15.65 | 17.55 | 0.00 | - | 5 | 54 | 63.64% |
| AI260116P00040000 | 2024-04-10 1:10PM EDT | 40.00 | 20.00 | 19.00 | 21.40 | 0.00 | - | 50 | 84 | 75.22% |
| AI260116P00042500 | 2024-03-05 11:53AM EDT | 42.50 | 19.13 | 21.20 | 21.85 | 0.00 | - | 1 | 54 | 69.75% |
| AI260116P00045000 | 2024-04-15 1:10PM EDT | 45.00 | 25.60 | 20.50 | 22.45 | 0.00 | - | 10 | 9 | 53.20% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 47.50 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 63.06% |
| AI260116P00050000 | 2024-05-16 2:09PM EDT | 50.00 | 26.40 | 25.80 | 26.80 | 0.00 | - | 20 | 24 | 56.65% |
© 2024 Yahoo. Todos los derechos reservados.