Italia markets close in 6 hours 40 minutes
FTSE MIB
33.767,66 +60,45 (+0,18%) Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) Petrolio
81,12 +0,29 (+0,36%) Bitcoin EUR
57.568,33 +791,09 (+1,39%)
C3.ai, Inc. (AI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240705C00020000 | 2024-06-10 3:22PM EDT | 20.00 | 11.16 | 7.35 | 8.15 | 0.00 | - | 3 | 4 | 150.59% |
| AI240705C00022000 | 2024-06-24 10:09AM EDT | 22.00 | 5.27 | 5.35 | 6.75 | 0.00 | - | 4 | 13 | 146.68% |
| AI240705C00023000 | 2024-06-24 11:17AM EDT | 23.00 | 4.65 | 4.35 | 5.40 | 0.00 | - | 4 | 10 | 110.55% |
| AI240705C00024000 | 2024-06-21 10:25AM EDT | 24.00 | 2.63 | 3.35 | 3.65 | 0.00 | - | 5 | 31 | 70.12% |
| AI240705C00025000 | 2024-06-24 12:41PM EDT | 25.00 | 2.62 | 2.50 | 2.82 | 0.00 | - | 5 | 80 | 55.47% |
| AI240705C00025500 | 2024-06-21 3:56PM EDT | 25.50 | 2.00 | 1.90 | 2.31 | 0.00 | - | 16 | 9 | 59.57% |
| AI240705C00026000 | 2024-06-25 9:46AM EDT | 26.00 | 1.67 | 1.68 | 1.93 | -0.43 | -20.48% | 1 | 45 | 50.00% |
| AI240705C00026500 | 2024-06-25 3:58PM EDT | 26.50 | 1.30 | 1.30 | 1.40 | -0.48 | -26.97% | 6 | 18 | 46.39% |
| AI240705C00027000 | 2024-06-25 3:30PM EDT | 27.00 | 0.94 | 0.98 | 1.09 | -0.41 | -30.37% | 27 | 101 | 46.39% |
| AI240705C00027500 | 2024-06-25 3:09PM EDT | 27.50 | 0.72 | 0.71 | 0.75 | -0.27 | -27.27% | 137 | 204 | 42.19% |
| AI240705C00028000 | 2024-06-25 3:13PM EDT | 28.00 | 0.48 | 0.49 | 0.53 | -0.29 | -37.66% | 89 | 747 | 41.80% |
| AI240705C00028500 | 2024-06-25 3:55PM EDT | 28.50 | 0.33 | 0.34 | 0.42 | -0.20 | -37.74% | 28 | 227 | 45.31% |
| AI240705C00029000 | 2024-06-25 3:18PM EDT | 29.00 | 0.23 | 0.22 | 0.26 | -0.14 | -37.84% | 1,156 | 403 | 43.16% |
| AI240705C00029500 | 2024-06-25 2:56PM EDT | 29.50 | 0.18 | 0.15 | 0.18 | -0.16 | -47.06% | 80 | 904 | 43.95% |
| AI240705C00030000 | 2024-06-25 3:14PM EDT | 30.00 | 0.11 | 0.10 | 0.13 | -0.11 | -50.00% | 1,477 | 1,095 | 45.70% |
| AI240705C00030500 | 2024-06-25 2:42PM EDT | 30.50 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 115 | 56 | 46.48% |
| AI240705C00031000 | 2024-06-25 3:53PM EDT | 31.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 7 | 1,044 | 48.83% |
| AI240705C00031500 | 2024-06-25 10:43AM EDT | 31.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 1 | 33 | 50.00% |
| AI240705C00032000 | 2024-06-25 3:33PM EDT | 32.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 124 | 474 | 52.34% |
| AI240705C00032500 | 2024-06-24 3:50PM EDT | 32.50 | 0.06 | 0.01 | 0.11 | 0.00 | - | 2 | 15 | 60.94% |
| AI240705C00033000 | 2024-06-25 2:58PM EDT | 33.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 5 | 236 | 56.25% |
| AI240705C00033500 | 2024-06-25 12:59PM EDT | 33.50 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 35 | 36 | 61.72% |
| AI240705C00034000 | 2024-06-21 3:26PM EDT | 34.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 19 | 201 | 72.27% |
| AI240705C00035000 | 2024-06-24 11:39AM EDT | 35.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 299 | 65.63% |
| AI240705C00036000 | 2024-06-18 10:38AM EDT | 36.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 21 | 84.38% |
| AI240705C00037000 | 2024-06-20 1:59PM EDT | 37.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 11 | 59 | 91.41% |
| AI240705C00038000 | 2024-06-13 1:06PM EDT | 38.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 89.84% |
| AI240705C00039000 | 2024-06-24 10:35AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 89.06% |
| AI240705C00040000 | 2024-06-24 10:40AM EDT | 40.00 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 1 | 149 | 112.50% |
| AI240705C00041000 | 2024-06-24 2:29PM EDT | 41.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 5 | 7 | 132.81% |
| AI240705C00043000 | 2024-06-17 12:39PM EDT | 43.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 20 | 190.43% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240705P00019000 | 2024-06-21 3:21PM EDT | 19.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 183.40% |
| AI240705P00020000 | 2024-06-18 2:10PM EDT | 20.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 5 | 13 | 125.00% |
| AI240705P00021000 | 2024-06-03 9:48AM EDT | 21.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 89.84% |
| AI240705P00022000 | 2024-06-25 12:59PM EDT | 22.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 24 | 62.50% |
| AI240705P00023000 | 2024-06-13 11:00AM EDT | 23.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 63.67% |
| AI240705P00023500 | 2024-06-24 9:36AM EDT | 23.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | 10 | 25 | 59.38% |
| AI240705P00024000 | 2024-06-24 10:24AM EDT | 24.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 22 | 50.78% |
| AI240705P00024500 | 2024-06-24 12:54PM EDT | 24.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 6 | 10 | 48.05% |
| AI240705P00025000 | 2024-06-25 1:43PM EDT | 25.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 53 | 171 | 45.51% |
| AI240705P00025500 | 2024-06-25 1:28PM EDT | 25.50 | 0.15 | 0.11 | 0.14 | +0.04 | +36.36% | 4 | 97 | 42.58% |
| AI240705P00026000 | 2024-06-25 2:27PM EDT | 26.00 | 0.20 | 0.19 | 0.22 | +0.03 | +17.65% | 92 | 248 | 41.41% |
| AI240705P00026500 | 2024-06-25 2:58PM EDT | 26.50 | 0.31 | 0.29 | 0.33 | +0.05 | +19.23% | 60 | 144 | 40.04% |
| AI240705P00027000 | 2024-06-25 3:57PM EDT | 27.00 | 0.49 | 0.46 | 0.50 | +0.06 | +13.95% | 21 | 659 | 39.45% |
| AI240705P00027500 | 2024-06-25 2:29PM EDT | 27.50 | 0.67 | 0.68 | 0.73 | +0.04 | +6.35% | 234 | 148 | 39.45% |
| AI240705P00028000 | 2024-06-25 2:21PM EDT | 28.00 | 1.03 | 0.96 | 1.02 | +0.14 | +15.73% | 49 | 240 | 39.55% |
| AI240705P00028500 | 2024-06-24 12:52PM EDT | 28.50 | 1.45 | 1.10 | 1.57 | 0.00 | - | 25 | 89 | 52.44% |
| AI240705P00029000 | 2024-06-25 9:36AM EDT | 29.00 | 1.58 | 1.63 | 1.95 | +0.13 | +8.97% | 14 | 78 | 53.91% |
| AI240705P00029500 | 2024-06-21 1:17PM EDT | 29.50 | 2.79 | 2.06 | 2.40 | 0.00 | - | 4 | 5 | 58.50% |
| AI240705P00030000 | 2024-06-25 12:27PM EDT | 30.00 | 2.75 | 2.53 | 2.82 | +0.09 | +3.38% | 3 | 240 | 59.77% |
| AI240705P00030500 | 2024-06-25 1:57PM EDT | 30.50 | 3.14 | 2.97 | 3.15 | -0.08 | -2.48% | 1 | 5 | 50.39% |
| AI240705P00031000 | 2024-06-25 12:27PM EDT | 31.00 | 3.71 | 3.35 | 3.65 | +0.66 | +21.64% | 2 | 78 | 55.86% |
| AI240705P00031500 | 2024-06-25 3:32PM EDT | 31.50 | 4.13 | 2.99 | 4.15 | +1.25 | +43.40% | 2 | 2 | 60.94% |
| AI240705P00032000 | 2024-06-25 12:20PM EDT | 32.00 | 4.70 | 4.40 | 4.65 | -0.92 | -16.37% | 3 | 20 | 66.02% |
| AI240705P00033000 | 2024-06-25 12:29PM EDT | 33.00 | 5.66 | 4.50 | 6.55 | +1.46 | +34.76% | 4 | 104 | 151.66% |
| AI240705P00034000 | 2024-06-24 3:26PM EDT | 34.00 | 5.95 | 5.45 | 6.65 | 0.00 | - | 1 | 2 | 84.77% |
© 2024 Yahoo. Tutti i diritti riservati.