Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.469,89 +431,33 (+0,71%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240607C00012000 | 2024-05-06 11:29AM EDT | 12.00 | 12.55 | 13.35 | 14.55 | 0.00 | - | 2 | 2 | 196.09% |
| AI240607C00017000 | 2024-05-14 11:46AM EDT | 17.00 | 9.00 | 7.75 | 10.15 | 0.00 | - | 4 | 4 | 183.01% |
| AI240607C00018000 | 2024-05-14 3:32PM EDT | 18.00 | 8.71 | 8.35 | 9.20 | 0.00 | - | 1 | 1 | 132.81% |
| AI240607C00020000 | 2024-05-16 9:30AM EDT | 20.00 | 7.60 | 6.50 | 7.55 | 0.00 | - | 1 | 1 | 123.44% |
| AI240607C00021000 | 2024-05-13 2:22PM EDT | 21.00 | 4.52 | 4.55 | 6.15 | 0.00 | - | 4 | 12 | 116.41% |
| AI240607C00022000 | 2024-05-16 11:29AM EDT | 22.00 | 4.85 | 3.90 | 5.20 | 0.00 | - | 1 | 9 | 58.98% |
| AI240607C00023000 | 2024-05-17 3:59PM EDT | 23.00 | 4.14 | 4.00 | 4.30 | -0.07 | -1.66% | 5 | 41 | 85.64% |
| AI240607C00024000 | 2024-05-15 12:47PM EDT | 24.00 | 3.65 | 2.90 | 3.95 | 0.00 | - | 11 | 85 | 83.50% |
| AI240607C00025000 | 2024-05-17 3:25PM EDT | 25.00 | 2.96 | 2.84 | 3.25 | -0.14 | -4.52% | 27 | 217 | 93.07% |
| AI240607C00026000 | 2024-05-17 3:31PM EDT | 26.00 | 2.43 | 2.36 | 2.52 | -0.10 | -3.95% | 66 | 115 | 89.55% |
| AI240607C00027000 | 2024-05-17 3:46PM EDT | 27.00 | 2.00 | 1.83 | 2.13 | +0.01 | +0.50% | 8 | 85 | 89.11% |
| AI240607C00028000 | 2024-05-17 3:36PM EDT | 28.00 | 1.63 | 0.64 | 2.05 | -0.02 | -1.21% | 17 | 253 | 78.91% |
| AI240607C00029000 | 2024-05-17 1:34PM EDT | 29.00 | 1.35 | 0.49 | 1.37 | +0.11 | +8.87% | 20 | 84 | 74.32% |
| AI240607C00030000 | 2024-05-17 3:52PM EDT | 30.00 | 1.10 | 0.94 | 1.14 | +0.05 | +4.76% | 181 | 207 | 90.38% |
| AI240607C00031000 | 2024-05-17 11:36AM EDT | 31.00 | 0.95 | 0.67 | 0.91 | -0.04 | -4.04% | 9 | 46 | 88.87% |
| AI240607C00032000 | 2024-05-17 2:33PM EDT | 32.00 | 0.71 | 0.48 | 0.76 | -0.07 | -8.97% | 18 | 197 | 89.16% |
| AI240607C00033000 | 2024-05-15 1:23PM EDT | 33.00 | 0.71 | 0.65 | 0.70 | 0.00 | - | 7 | 6 | 100.39% |
| AI240607C00034000 | 2024-05-17 2:49PM EDT | 34.00 | 0.50 | 0.28 | 0.54 | +0.03 | +6.38% | 50 | 56 | 91.99% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240607P00015000 | 2024-05-16 12:09PM EDT | 15.00 | 0.04 | 0.01 | 0.24 | 0.00 | - | 104 | 40 | 139.84% |
| AI240607P00016000 | 2024-05-14 2:56PM EDT | 16.00 | 0.06 | 0.01 | 0.32 | 0.00 | - | 8 | 16 | 133.59% |
| AI240607P00017000 | 2024-05-14 12:20PM EDT | 17.00 | 0.10 | 0.03 | 0.29 | 0.00 | - | 1 | 31 | 118.95% |
| AI240607P00018000 | 2024-05-14 2:57PM EDT | 18.00 | 0.02 | 0.05 | 0.13 | 0.00 | - | 8 | 49 | 94.14% |
| AI240607P00019000 | 2024-05-15 2:18PM EDT | 19.00 | 0.17 | 0.12 | 0.15 | -0.02 | -10.53% | 2 | 36 | 90.23% |
| AI240607P00020000 | 2024-05-17 3:22PM EDT | 20.00 | 0.21 | 0.20 | 0.43 | -0.01 | -4.55% | 1 | 50 | 98.05% |
| AI240607P00021000 | 2024-05-16 11:29AM EDT | 21.00 | 0.42 | 0.30 | 0.43 | 0.00 | - | 6 | 74 | 89.06% |
| AI240607P00022000 | 2024-05-17 12:15PM EDT | 22.00 | 0.51 | 0.43 | 1.09 | -0.11 | -17.74% | 1 | 128 | 100.98% |
| AI240607P00023000 | 2024-05-17 9:48AM EDT | 23.00 | 0.83 | 0.73 | 1.05 | +0.03 | +3.75% | 1 | 54 | 92.48% |
| AI240607P00024000 | 2024-05-17 12:39PM EDT | 24.00 | 1.11 | 0.96 | 2.06 | -0.14 | -11.20% | 8 | 135 | 105.18% |
| AI240607P00025000 | 2024-05-17 3:14PM EDT | 25.00 | 1.50 | 1.41 | 2.04 | -0.13 | -7.98% | 11 | 35 | 96.00% |
| AI240607P00026000 | 2024-05-17 11:49AM EDT | 26.00 | 2.03 | 1.87 | 2.65 | -0.14 | -6.45% | 24 | 20 | 97.95% |
| AI240607P00027000 | 2024-05-17 1:32PM EDT | 27.00 | 2.46 | 2.42 | 2.66 | -0.34 | -12.14% | 5 | 24 | 87.11% |
| AI240607P00028000 | 2024-05-17 3:43PM EDT | 28.00 | 3.21 | 3.10 | 3.25 | -0.59 | -15.53% | 6 | 14 | 87.79% |
| AI240607P00029000 | 2024-05-13 2:48PM EDT | 29.00 | 5.28 | 3.80 | 4.05 | 0.00 | - | 10 | 11 | 90.72% |
| AI240607P00030000 | 2024-05-17 2:16PM EDT | 30.00 | 4.78 | 3.20 | 5.40 | -0.20 | -4.02% | 3 | 3 | 74.22% |
© 2024 Yahoo. Tutti i diritti riservati.