Mercados españoles cerrados en 1 hr 30 mins
IBEX 35
11.060,20 +100,70 (+0,92%) Euro Stoxx 50
4.907,55 +27,13 (+0,56%) Dólar/Euro
1,0750 +0,0015 (+0,14%) Petróleo Brent
84,67 +0,42 (+0,50%) Oro
2.337,50 +8,50 (+0,36%) Bitcoin EUR
60.286,13 -403,77 (-0,67%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:00AM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00012500 | 2024-06-07 3:11PM EDT | 12.50 | 17.67 | 16.40 | 17.00 | 0.00 | - | 12 | 0 | 503.13% |
| AI240621C00015000 | 2024-06-12 10:29AM EDT | 15.00 | 17.05 | 14.20 | 15.90 | 0.00 | - | 2 | 25 | 623.83% |
| AI240621C00017000 | 2024-06-17 12:55PM EDT | 17.00 | 11.75 | 11.35 | 13.00 | 0.00 | - | 1 | 0 | 331.25% |
| AI240621C00017500 | 2024-06-10 11:04AM EDT | 17.50 | 12.50 | 11.45 | 11.85 | 0.00 | - | 1 | 43 | 307.03% |
| AI240621C00018000 | 2024-06-17 12:55PM EDT | 18.00 | 10.75 | 11.20 | 11.60 | 0.00 | - | 2 | 0 | 362.50% |
| AI240621C00019000 | 2024-06-17 12:55PM EDT | 19.00 | 9.75 | 8.80 | 11.75 | 0.00 | - | 1 | 38 | 300.39% |
| AI240621C00020000 | 2024-06-18 9:30AM EDT | 20.00 | 9.20 | 8.25 | 9.35 | +0.42 | +4.78% | 1 | 1,855 | 287.89% |
| AI240621C00021000 | 2024-06-17 12:55PM EDT | 21.00 | 7.75 | 8.10 | 8.40 | 0.00 | - | 1 | 0 | 237.11% |
| AI240621C00021500 | 2024-06-17 12:55PM EDT | 21.50 | 7.25 | 7.40 | 9.10 | 0.00 | - | 1 | 2 | 310.16% |
| AI240621C00022000 | 2024-06-17 12:55PM EDT | 22.00 | 6.75 | 6.20 | 8.30 | 0.00 | - | 2 | 0 | 210.16% |
| AI240621C00022500 | 2024-06-18 9:39AM EDT | 22.50 | 6.55 | 6.80 | 7.05 | -0.30 | -4.38% | 2 | 2,800 | 228.52% |
| AI240621C00023000 | 2024-06-14 3:42PM EDT | 23.00 | 6.58 | 6.15 | 6.35 | 0.00 | - | 2 | 29 | 183.98% |
| AI240621C00023500 | 2024-06-10 3:27PM EDT | 23.50 | 7.65 | 5.65 | 7.35 | 0.00 | - | 40 | 250 | 276.37% |
| AI240621C00024000 | 2024-06-14 3:41PM EDT | 24.00 | 5.10 | 4.80 | 5.50 | 0.00 | - | 12 | 0 | 139.84% |
| AI240621C00024500 | 2024-06-06 3:55PM EDT | 24.50 | 5.40 | 3.35 | 5.45 | 0.00 | - | 49 | 0 | 236.91% |
| AI240621C00025000 | 2024-06-18 9:39AM EDT | 25.00 | 4.28 | 4.20 | 4.35 | +0.23 | +5.68% | 8 | 7,762 | 137.11% |
| AI240621C00025500 | 2024-06-17 10:48AM EDT | 25.50 | 3.10 | 2.72 | 3.90 | 0.00 | - | 1 | 456 | 141.02% |
| AI240621C00026000 | 2024-06-17 10:59AM EDT | 26.00 | 2.40 | 3.25 | 3.65 | 0.00 | - | 12 | 0 | 133.20% |
| AI240621C00026500 | 2024-06-17 11:37AM EDT | 26.50 | 1.94 | 2.38 | 2.93 | 0.00 | - | 6 | 160 | 82.03% |
| AI240621C00027000 | 2024-06-17 3:32PM EDT | 27.00 | 2.40 | 2.16 | 2.46 | 0.00 | - | 11 | 0 | 89.26% |
| AI240621C00027500 | 2024-06-18 9:36AM EDT | 27.50 | 1.75 | 1.80 | 2.10 | -0.02 | -1.13% | 6 | 0 | 89.65% |
| AI240621C00028000 | 2024-06-18 9:40AM EDT | 28.00 | 1.42 | 1.31 | 1.52 | -0.02 | -1.39% | 12 | 401 | 70.90% |
| AI240621C00028500 | 2024-06-18 9:38AM EDT | 28.50 | 1.02 | 0.78 | 1.08 | +0.01 | +0.99% | 2 | 0 | 55.66% |
| AI240621C00029000 | 2024-06-18 9:40AM EDT | 29.00 | 0.68 | 0.66 | 0.73 | +0.01 | +1.49% | 93 | 0 | 58.59% |
| AI240621C00029500 | 2024-06-18 9:43AM EDT | 29.50 | 0.43 | 0.36 | 0.42 | -0.01 | -2.27% | 214 | 16,507 | 50.78% |
| AI240621C00030000 | 2024-06-18 9:44AM EDT | 30.00 | 0.24 | 0.21 | 0.26 | -0.01 | -4.00% | 313 | 0 | 50.20% |
| AI240621C00030500 | 2024-06-18 9:44AM EDT | 30.50 | 0.14 | 0.13 | 0.15 | -0.01 | -7.14% | 22 | 0 | 50.78% |
| AI240621C00031000 | 2024-06-18 9:44AM EDT | 31.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 35 | 0 | 52.34% |
| AI240621C00031500 | 2024-06-17 3:29PM EDT | 31.50 | 0.05 | 0.05 | 0.07 | 0.00 | - | 230 | 1,107 | 55.86% |
| AI240621C00032000 | 2024-06-18 9:38AM EDT | 32.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 4 | 0 | 58.20% |
| AI240621C00032500 | 2024-06-18 9:42AM EDT | 32.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 15 | 0 | 63.28% |
| AI240621C00033000 | 2024-06-18 9:43AM EDT | 33.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 1,916 | 68.75% |
| AI240621C00033500 | 2024-06-17 3:51PM EDT | 33.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 109 | 0 | 83.59% |
| AI240621C00034000 | 2024-06-17 3:03PM EDT | 34.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 62 | 0 | 78.13% |
| AI240621C00034500 | 2024-06-17 11:09AM EDT | 34.50 | 0.01 | 0.01 | 0.09 | 0.00 | - | 1 | 0 | 95.31% |
| AI240621C00035000 | 2024-06-17 3:41PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | +0.01 | - | 2 | 4,834 | 87.50% |
| AI240621C00035500 | 2024-06-18 9:40AM EDT | 35.50 | 0.01 | 0.01 | 0.09 | -0.04 | -44.44% | 2 | 15 | 107.03% |
| AI240621C00036000 | 2024-06-17 12:26PM EDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 67 | 970 | 97.66% |
| AI240621C00036500 | 2024-06-17 1:18PM EDT | 36.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 201 | 0 | 117.19% |
| AI240621C00037000 | 2024-06-17 11:28AM EDT | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 110.94% |
| AI240621C00037500 | 2024-06-17 10:12AM EDT | 37.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 6,731 | 109.38% |
| AI240621C00038000 | 2024-06-14 1:48PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AI240621C00039000 | 2024-06-10 2:57PM EDT | 39.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 3 | 169.53% |
| AI240621C00040000 | 2024-06-17 2:31PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| AI240621C00042500 | 2024-06-13 1:45PM EDT | 42.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 1,025 | 157.81% |
| AI240621C00045000 | 2024-06-17 10:25AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 171.88% |
| AI240621C00047500 | 2024-06-13 3:47PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AI240621C00050000 | 2024-06-14 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 181.25% |
| AI240621C00055000 | 2024-06-10 1:25PM EDT | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 237.50% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00012500 | 2024-06-06 10:03AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 50.00% |
| AI240621P00015000 | 2024-06-17 2:28PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 231.25% |
| AI240621P00017000 | 2024-05-29 1:04PM EDT | 17.00 | 0.11 | 0.00 | 0.23 | 0.00 | - | 17 | 18 | 294.53% |
| AI240621P00017500 | 2024-06-17 2:28PM EDT | 17.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 1,775 | 280.47% |
| AI240621P00018000 | 2024-06-12 11:05AM EDT | 18.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 30 | 133 | 267.19% |
| AI240621P00019000 | 2024-06-05 3:53PM EDT | 19.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 10 | 3,528 | 240.63% |
| AI240621P00020000 | 2024-06-17 12:26PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 165.63% |
| AI240621P00021000 | 2024-06-14 10:46AM EDT | 21.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 428 | 192.19% |
| AI240621P00021500 | 2024-05-31 10:52AM EDT | 21.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 75 | 180.47% |
| AI240621P00022000 | 2024-06-13 10:42AM EDT | 22.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 0 | 168.75% |
| AI240621P00022500 | 2024-06-14 2:49PM EDT | 22.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 0 | 121.88% |
| AI240621P00023000 | 2024-06-14 3:57PM EDT | 23.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 0 | 116.41% |
| AI240621P00023500 | 2024-06-17 10:18AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| AI240621P00024000 | 2024-06-17 1:15PM EDT | 24.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 1,820 | 97.66% |
| AI240621P00024500 | 2024-06-17 2:05PM EDT | 24.50 | 0.01 | 0.01 | 0.08 | 0.00 | - | 2 | 1,130 | 92.97% |
| AI240621P00025000 | 2024-06-17 3:14PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 77 | 0 | 71.88% |
| AI240621P00025500 | 2024-06-17 1:17PM EDT | 25.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 18 | 0 | 74.22% |
| AI240621P00026000 | 2024-06-17 2:49PM EDT | 26.00 | 0.01 | 0.01 | 0.13 | 0.00 | - | 162 | 1,692 | 71.88% |
| AI240621P00026500 | 2024-06-17 2:11PM EDT | 26.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 104 | 0 | 54.69% |
| AI240621P00027000 | 2024-06-17 3:45PM EDT | 27.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 291 | 655 | 42.19% |
| AI240621P00027500 | 2024-06-17 3:39PM EDT | 27.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 451 | 0 | 39.84% |
| AI240621P00028000 | 2024-06-18 9:44AM EDT | 28.00 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 124 | 0 | 35.16% |
| AI240621P00028500 | 2024-06-18 9:38AM EDT | 28.50 | 0.25 | 0.16 | 0.20 | -0.02 | -7.41% | 10 | 1,696 | 32.62% |
| AI240621P00029000 | 2024-06-18 9:44AM EDT | 29.00 | 0.35 | 0.33 | 0.35 | -0.08 | -18.18% | 52 | 0 | 27.74% |
| AI240621P00029500 | 2024-06-18 9:30AM EDT | 29.50 | 0.65 | 0.56 | 0.62 | +0.01 | +1.56% | 16 | 0 | 22.85% |
| AI240621P00030000 | 2024-06-18 9:30AM EDT | 30.00 | 1.03 | 0.87 | 0.93 | +0.07 | +7.29% | 1 | 14,671 | 0.00% |
| AI240621P00030500 | 2024-06-17 2:01PM EDT | 30.50 | 1.42 | 1.22 | 1.36 | 0.00 | - | 60 | 447 | 0.00% |
| AI240621P00031000 | 2024-06-17 2:21PM EDT | 31.00 | 1.84 | 1.75 | 1.87 | 0.00 | - | 215 | 488 | 0.00% |
| AI240621P00031500 | 2024-06-17 3:32PM EDT | 31.50 | 2.20 | 1.82 | 2.53 | 0.00 | - | 1 | 0 | 25.00% |
| AI240621P00032000 | 2024-06-17 2:45PM EDT | 32.00 | 2.74 | 2.61 | 2.81 | 0.00 | - | 3 | 164 | 0.00% |
| AI240621P00032500 | 2024-06-17 12:34PM EDT | 32.50 | 3.69 | 2.89 | 3.95 | 0.00 | - | 5 | 0 | 125.20% |
| AI240621P00033000 | 2024-06-17 9:30AM EDT | 33.00 | 4.36 | 3.65 | 3.85 | 0.00 | - | 5 | 0 | 0.00% |
| AI240621P00033500 | 2024-06-13 10:39AM EDT | 33.50 | 2.60 | 4.05 | 4.45 | 0.00 | - | 2 | 0 | 0.00% |
| AI240621P00034000 | 2024-06-14 12:10PM EDT | 34.00 | 5.30 | 3.85 | 5.80 | 0.00 | - | 56 | 247 | 192.97% |
| AI240621P00034500 | 2024-06-13 10:54AM EDT | 34.50 | 3.67 | 4.20 | 5.40 | 0.00 | - | 10 | 0 | 0.00% |
| AI240621P00035000 | 2024-06-17 3:32PM EDT | 35.00 | 5.65 | 5.60 | 5.95 | 0.00 | - | 3 | 0 | 0.00% |
| AI240621P00035500 | 2024-06-12 1:42PM EDT | 35.50 | 3.05 | 4.90 | 7.55 | 0.00 | - | - | 1 | 247.46% |
| AI240621P00036000 | 2024-06-12 9:46AM EDT | 36.00 | 3.25 | 6.60 | 6.90 | 0.00 | - | - | 0 | 0.00% |
| AI240621P00037500 | 2024-06-13 3:37PM EDT | 37.50 | 6.75 | 8.15 | 8.35 | 0.00 | - | 6 | 0 | 0.00% |
| AI240621P00038000 | 2024-06-17 9:51AM EDT | 38.00 | 9.05 | 8.55 | 9.75 | 0.00 | - | 1 | 0 | 159.38% |
| AI240621P00040000 | 2024-06-17 9:46AM EDT | 40.00 | 11.10 | 10.55 | 11.75 | 0.00 | - | 9 | 0 | 182.03% |
| AI240621P00042500 | 2024-06-11 9:49AM EDT | 42.50 | 11.75 | 13.10 | 13.45 | 0.00 | - | 2 | 0 | 0.00% |
| AI240621P00045000 | 2024-06-13 10:02AM EDT | 45.00 | 13.50 | 14.55 | 17.40 | 0.00 | - | 5 | 1 | 427.93% |
| AI240621P00047500 | 2024-06-10 10:16AM EDT | 47.50 | 17.70 | 17.05 | 20.05 | 0.00 | - | 25 | 0 | 196.88% |
| AI240621P00050000 | 2024-06-10 2:28PM EDT | 50.00 | 19.10 | 19.55 | 22.55 | 0.00 | - | 1 | 0 | 212.50% |
| AI240621P00055000 | 2024-06-12 9:43AM EDT | 55.00 | 22.15 | 24.25 | 27.55 | 0.00 | - | 12 | 0 | 552.93% |
© 2024 Yahoo. Todos los derechos reservados.