Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.074,68 +1.978,27 (+3,41%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00014000 | 2024-04-12 2:04PM EDT | 14.00 | 8.50 | 6.60 | 6.80 | 0.00 | - | 2 | 2 | 170.31% |
| AI240426C00019000 | 2024-04-19 11:44AM EDT | 19.00 | 1.81 | 1.82 | 1.90 | -0.09 | -4.74% | 14 | 15 | 62.11% |
| AI240426C00020000 | 2024-04-19 3:48PM EDT | 20.00 | 1.06 | 0.89 | 1.29 | -0.14 | -11.67% | 220 | 243 | 59.57% |
| AI240426C00021000 | 2024-04-19 3:55PM EDT | 21.00 | 0.51 | 0.50 | 0.68 | -0.15 | -22.73% | 1,360 | 1,278 | 62.70% |
| AI240426C00022000 | 2024-04-19 3:56PM EDT | 22.00 | 0.23 | 0.21 | 0.24 | -0.09 | -28.12% | 7,080 | 6,891 | 57.81% |
| AI240426C00022500 | 2024-04-19 3:48PM EDT | 22.50 | 0.15 | 0.14 | 0.16 | -0.07 | -31.82% | 3,245 | 856 | 59.77% |
| AI240426C00023000 | 2024-04-19 3:54PM EDT | 23.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 281 | 811 | 62.50% |
| AI240426C00024000 | 2024-04-19 3:31PM EDT | 24.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 376 | 666 | 68.36% |
| AI240426C00025000 | 2024-04-19 2:51PM EDT | 25.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 94 | 1,133 | 75.78% |
| AI240426C00026000 | 2024-04-19 1:19PM EDT | 26.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 462 | 83.59% |
| AI240426C00027000 | 2024-04-19 3:30PM EDT | 27.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 18 | 494 | 94.53% |
| AI240426C00028000 | 2024-04-19 1:57PM EDT | 28.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 51 | 666 | 101.56% |
| AI240426C00029000 | 2024-04-19 11:55AM EDT | 29.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 855 | 107.81% |
| AI240426C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 346 | 667 | 115.63% |
| AI240426C00031000 | 2024-04-19 2:22PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 595 | 118.75% |
| AI240426C00032000 | 2024-04-19 12:13PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 521 | 1,260 | 118.75% |
| AI240426C00033000 | 2024-04-16 9:48AM EDT | 33.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 253 | 196.09% |
| AI240426C00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 542 | 143.75% |
| AI240426C00035000 | 2024-04-16 1:28PM EDT | 35.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 5 | 154 | 189.06% |
| AI240426C00036000 | 2024-04-19 3:53PM EDT | 36.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 528 | 218.75% |
| AI240426C00037000 | 2024-04-09 12:36PM EDT | 37.00 | 0.03 | 0.00 | 0.71 | 0.00 | - | 2 | 41 | 288.28% |
| AI240426C00038000 | 2024-04-05 10:52AM EDT | 38.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 311 | 310 | 301.17% |
| AI240426C00039000 | 2024-04-04 9:46AM EDT | 39.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 310.16% |
| AI240426C00040000 | 2024-04-15 1:22PM EDT | 40.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 5 | 2,739 | 270.70% |
| AI240426C00041000 | 2024-04-01 3:17PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 56 | 557 | 327.34% |
| AI240426C00042000 | 2024-04-01 3:17PM EDT | 42.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 159 | 160 | 297.27% |
| AI240426C00043000 | 2024-04-08 9:45AM EDT | 43.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 235 | 343.36% |
| AI240426C00045000 | 2024-04-09 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 209.38% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00017000 | 2024-04-18 11:18AM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 64 | 70.31% |
| AI240426P00018000 | 2024-04-19 3:58PM EDT | 18.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 76 | 627 | 61.72% |
| AI240426P00019000 | 2024-04-19 3:57PM EDT | 19.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 194 | 615 | 58.20% |
| AI240426P00020000 | 2024-04-19 3:59PM EDT | 20.00 | 0.33 | 0.31 | 0.34 | +0.02 | +6.45% | 631 | 1,006 | 55.08% |
| AI240426P00021000 | 2024-04-19 3:50PM EDT | 21.00 | 0.80 | 0.57 | 0.80 | +0.10 | +14.29% | 381 | 571 | 56.45% |
| AI240426P00022000 | 2024-04-19 2:58PM EDT | 22.00 | 1.55 | 1.27 | 1.70 | +0.10 | +6.90% | 68 | 927 | 55.66% |
| AI240426P00022500 | 2024-04-19 3:18PM EDT | 22.50 | 1.95 | 1.72 | 2.12 | +0.10 | +5.41% | 15 | 126 | 58.40% |
| AI240426P00023000 | 2024-04-19 3:57PM EDT | 23.00 | 2.29 | 2.15 | 2.47 | +0.04 | +1.78% | 37 | 450 | 75.39% |
| AI240426P00024000 | 2024-04-19 3:43PM EDT | 24.00 | 3.42 | 3.15 | 3.40 | +0.37 | +12.13% | 2 | 548 | 82.81% |
| AI240426P00025000 | 2024-04-19 2:10PM EDT | 25.00 | 4.36 | 4.20 | 6.20 | +0.08 | +1.87% | 28 | 243 | 199.02% |
| AI240426P00026000 | 2024-04-19 11:45AM EDT | 26.00 | 5.05 | 4.25 | 5.90 | -0.02 | -0.39% | 3 | 166 | 186.33% |
| AI240426P00027000 | 2024-04-19 1:09PM EDT | 27.00 | 6.23 | 6.20 | 6.40 | +0.29 | +4.88% | 4 | 52 | 92.19% |
| AI240426P00028000 | 2024-04-19 12:36PM EDT | 28.00 | 7.16 | 7.20 | 7.40 | -0.06 | -0.83% | 2 | 0 | 101.56% |
| AI240426P00029000 | 2024-04-16 1:00PM EDT | 29.00 | 7.80 | 8.20 | 8.80 | -0.40 | -4.88% | 1 | 19 | 174.61% |
| AI240426P00030000 | 2024-04-15 3:18PM EDT | 30.00 | 9.15 | 9.20 | 9.45 | 0.00 | - | 7 | 1 | 136.72% |
| AI240426P00031000 | 2024-04-17 3:04PM EDT | 31.00 | 10.25 | 10.20 | 10.65 | 0.00 | - | 200 | 22 | 181.25% |
| AI240426P00032000 | 2024-04-16 9:53AM EDT | 32.00 | 11.70 | 10.20 | 12.00 | 0.00 | - | 4 | 0 | 289.45% |
| AI240426P00033000 | 2024-04-19 9:39AM EDT | 33.00 | 12.20 | 11.20 | 12.60 | -0.05 | -0.41% | 5 | 0 | 241.02% |
| AI240426P00034000 | 2024-04-16 2:22PM EDT | 34.00 | 13.35 | 12.20 | 13.40 | 0.00 | - | 24 | 0 | 203.91% |
| AI240426P00035000 | 2024-04-02 9:30AM EDT | 35.00 | 9.50 | 14.20 | 14.95 | 0.00 | - | 1 | 0 | 257.03% |
| AI240426P00036000 | 2024-04-17 9:41AM EDT | 36.00 | 15.30 | 13.25 | 15.40 | 0.00 | - | 2 | 0 | 221.88% |
| AI240426P00038000 | 2024-04-16 2:30PM EDT | 38.00 | 17.35 | 17.20 | 17.40 | 0.00 | - | 5 | 0 | 184.38% |
| AI240426P00042000 | 2024-03-19 3:58PM EDT | 42.00 | 13.89 | 20.10 | 22.15 | 0.00 | - | 9 | 0 | 414.84% |
| AI240426P00043000 | 2024-04-16 2:22PM EDT | 43.00 | 22.35 | 21.20 | 23.70 | 0.00 | - | 15 | 0 | 292.97% |
© 2024 Yahoo. Todos los derechos reservados.