Italia markets close in 2 hours 44 minutes
FTSE MIB
34.042,10 -254,21 (-0,74%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,15 +0,52 (+0,63%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
C3.ai, Inc. (AI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503C00015000 | 2024-04-23 9:31AM EDT | 15.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| AI240503C00016000 | 2024-04-22 11:34AM EDT | 16.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| AI240503C00017000 | 2024-04-25 10:36AM EDT | 17.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503C00017500 | 2024-04-26 12:24PM EDT | 17.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AI240503C00018000 | 2024-04-29 1:50PM EDT | 18.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AI240503C00018500 | 2024-04-26 1:35PM EDT | 18.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| AI240503C00019000 | 2024-04-26 1:56PM EDT | 19.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| AI240503C00019500 | 2024-04-29 10:19AM EDT | 19.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| AI240503C00020000 | 2024-04-29 1:42PM EDT | 20.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 0.00% |
| AI240503C00020500 | 2024-04-29 2:47PM EDT | 20.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| AI240503C00021000 | 2024-04-29 1:42PM EDT | 21.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 108 | 246 | 0.00% |
| AI240503C00021500 | 2024-04-29 3:00PM EDT | 21.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 39 | 394 | 0.00% |
| AI240503C00022000 | 2024-04-29 3:48PM EDT | 22.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 974 | 13,465 | 0.00% |
| AI240503C00022500 | 2024-04-29 3:52PM EDT | 22.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 474 | 1,159 | 0.00% |
| AI240503C00023000 | 2024-04-29 3:59PM EDT | 23.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 853 | 13,196 | 0.00% |
| AI240503C00023500 | 2024-04-29 3:59PM EDT | 23.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,121 | 1,355 | 6.25% |
| AI240503C00024000 | 2024-04-29 3:59PM EDT | 24.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,884 | 4,759 | 12.50% |
| AI240503C00024500 | 2024-04-29 3:59PM EDT | 24.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 341 | 1,335 | 12.50% |
| AI240503C00025000 | 2024-04-29 3:59PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,213 | 1,910 | 25.00% |
| AI240503C00025500 | 2024-04-29 3:54PM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 413 | 490 | 25.00% |
| AI240503C00026000 | 2024-04-29 3:56PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 845 | 1,235 | 25.00% |
| AI240503C00026500 | 2024-04-29 3:04PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 255 | 449 | 25.00% |
| AI240503C00027000 | 2024-04-29 2:21PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 503 | 606 | 50.00% |
| AI240503C00027500 | 2024-04-29 11:11AM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 136 | 406 | 50.00% |
| AI240503C00028000 | 2024-04-29 3:21PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 444 | 50.00% |
| AI240503C00028500 | 2024-04-29 2:48PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 29 | 50.00% |
| AI240503C00029000 | 2024-04-29 9:55AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 649 | 50.00% |
| AI240503C00030000 | 2024-04-29 12:51PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 707 | 50.00% |
| AI240503C00031000 | 2024-04-29 1:41PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 50.00% |
| AI240503C00032000 | 2024-04-23 3:27PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 205 | 420 | 50.00% |
| AI240503C00033000 | 2024-04-26 1:25PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 50.00% |
| AI240503C00034000 | 2024-04-22 1:57PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 50.00% |
| AI240503C00035000 | 2024-04-18 11:45AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| AI240503C00037000 | 2024-04-24 3:05PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| AI240503C00038000 | 2024-04-10 10:12AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| AI240503C00039000 | 2024-04-05 2:20PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AI240503C00040000 | 2024-04-10 3:29PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240503P00014000 | 2024-04-19 9:40AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AI240503P00015000 | 2024-04-15 12:50PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| AI240503P00016000 | 2024-04-22 10:06AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 242 | 50.00% |
| AI240503P00016500 | 2024-04-22 11:57AM EDT | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| AI240503P00017000 | 2024-04-25 2:26PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| AI240503P00017500 | 2024-04-25 3:46PM EDT | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| AI240503P00018000 | 2024-04-22 3:59PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 154 | 50.00% |
| AI240503P00018500 | 2024-04-24 11:52AM EDT | 18.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| AI240503P00019000 | 2024-04-29 3:14PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 1,198 | 50.00% |
| AI240503P00019500 | 2024-04-29 9:34AM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 154 | 50.00% |
| AI240503P00020000 | 2024-04-29 3:47PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 191 | 729 | 25.00% |
| AI240503P00020500 | 2024-04-29 12:52PM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 341 | 25.00% |
| AI240503P00021000 | 2024-04-29 3:59PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 246 | 1,172 | 25.00% |
| AI240503P00021500 | 2024-04-29 3:58PM EDT | 21.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 170 | 589 | 25.00% |
| AI240503P00022000 | 2024-04-29 3:59PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 283 | 715 | 12.50% |
| AI240503P00022500 | 2024-04-29 3:46PM EDT | 22.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 231 | 952 | 6.25% |
| AI240503P00023000 | 2024-04-29 3:57PM EDT | 23.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 557 | 686 | 1.56% |
| AI240503P00023500 | 2024-04-29 3:31PM EDT | 23.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 84 | 187 | 0.00% |
| AI240503P00024000 | 2024-04-29 3:40PM EDT | 24.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 23 | 198 | 0.00% |
| AI240503P00024500 | 2024-04-29 3:46PM EDT | 24.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 21 | 79 | 0.00% |
| AI240503P00025000 | 2024-04-29 11:19AM EDT | 25.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 13 | 389 | 0.00% |
| AI240503P00025500 | 2024-04-29 3:36PM EDT | 25.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| AI240503P00026000 | 2024-04-29 3:55PM EDT | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| AI240503P00026500 | 2024-04-29 10:43AM EDT | 26.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| AI240503P00027000 | 2024-04-26 1:24PM EDT | 27.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| AI240503P00027500 | 2024-04-29 12:54PM EDT | 27.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| AI240503P00028000 | 2024-04-29 1:21PM EDT | 28.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| AI240503P00028500 | 2024-04-25 10:09AM EDT | 28.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| AI240503P00029000 | 2024-04-25 2:49PM EDT | 29.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| AI240503P00030000 | 2024-04-15 12:37PM EDT | 30.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| AI240503P00031000 | 2024-04-29 10:26AM EDT | 31.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AI240503P00032000 | 2024-04-29 10:26AM EDT | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AI240503P00033000 | 2024-04-29 10:26AM EDT | 33.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| AI240503P00034000 | 2024-04-05 2:46PM EDT | 34.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AI240503P00035000 | 2024-04-23 9:33AM EDT | 35.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| AI240503P00036000 | 2024-04-25 10:06AM EDT | 36.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AI240503P00037000 | 2024-04-29 3:06PM EDT | 37.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| AI240503P00038000 | 2024-04-25 3:11PM EDT | 38.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AI240503P00039000 | 2024-04-26 10:19AM EDT | 39.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AI240503P00040000 | 2024-04-25 3:11PM EDT | 40.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.