Italia markets close in 6 hours 23 minutes
FTSE MIB
33.771,66 +64,45 (+0,19%) 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
81,15 +0,32 (+0,40%) Bitcoin EUR
57.417,30 +526,96 (+0,93%)
C3.ai, Inc. (AI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240712C00021000 | 2024-06-25 11:02AM EDT | 21.00 | 6.55 | 6.40 | 8.25 | -1.97 | -23.12% | 1 | 2 | 148.24% |
| AI240712C00022000 | 2024-06-03 9:39AM EDT | 22.00 | 7.80 | 5.35 | 6.95 | 0.00 | - | 10 | 7 | 119.53% |
| AI240712C00023000 | 2024-05-30 2:26PM EDT | 23.00 | 5.83 | 4.45 | 5.50 | 0.00 | - | 3 | 3 | 91.99% |
| AI240712C00024000 | 2024-06-21 9:39AM EDT | 24.00 | 3.08 | 3.50 | 3.75 | 0.00 | - | 6 | 17 | 51.56% |
| AI240712C00025000 | 2024-06-12 3:14PM EDT | 25.00 | 7.43 | 2.57 | 3.30 | 0.00 | - | 18 | 18 | 60.16% |
| AI240712C00026000 | 2024-06-25 2:20PM EDT | 26.00 | 1.97 | 1.80 | 2.49 | +0.06 | +3.14% | 192 | 33 | 55.57% |
| AI240712C00027000 | 2024-06-25 3:36PM EDT | 27.00 | 1.20 | 1.26 | 1.39 | -0.50 | -29.41% | 9 | 179 | 48.63% |
| AI240712C00028000 | 2024-06-25 3:59PM EDT | 28.00 | 0.82 | 0.78 | 0.88 | -0.23 | -21.90% | 27 | 178 | 47.17% |
| AI240712C00029000 | 2024-06-25 3:38PM EDT | 29.00 | 0.47 | 0.46 | 0.71 | -0.26 | -35.62% | 326 | 122 | 55.08% |
| AI240712C00030000 | 2024-06-25 3:58PM EDT | 30.00 | 0.27 | 0.26 | 0.30 | -0.14 | -34.15% | 34 | 562 | 46.48% |
| AI240712C00031000 | 2024-06-25 3:10PM EDT | 31.00 | 0.16 | 0.15 | 0.18 | -0.10 | -38.46% | 36 | 959 | 47.85% |
| AI240712C00032000 | 2024-06-25 2:22PM EDT | 32.00 | 0.10 | 0.08 | 0.31 | -0.05 | -33.33% | 9 | 281 | 57.62% |
| AI240712C00033000 | 2024-06-25 2:25PM EDT | 33.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 4 | 381 | 52.34% |
| AI240712C00034000 | 2024-06-25 3:21PM EDT | 34.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 33 | 171 | 55.47% |
| AI240712C00035000 | 2024-06-24 9:42AM EDT | 35.00 | 0.03 | 0.01 | 0.15 | -0.06 | -66.67% | 2 | 110 | 66.02% |
| AI240712C00036000 | 2024-06-24 12:13PM EDT | 36.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 2 | 34 | 71.09% |
| AI240712C00037000 | 2024-06-17 2:38PM EDT | 37.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 40 | 43 | 75.78% |
| AI240712C00038000 | 2024-06-12 9:46AM EDT | 38.00 | 0.48 | 0.00 | 0.13 | 0.00 | - | 10 | 18 | 80.08% |
| AI240712C00039000 | 2024-06-12 9:44AM EDT | 39.00 | 0.42 | 0.00 | 0.13 | 0.00 | - | 4 | 12 | 85.16% |
| AI240712C00040000 | 2024-06-24 3:21PM EDT | 40.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 15 | 166 | 89.84% |
| AI240712C00041000 | 2024-06-24 9:30AM EDT | 41.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 93.75% |
| AI240712C00043000 | 2024-06-24 3:40PM EDT | 43.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 17 | 102.34% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240712P00019000 | 2024-06-20 1:02PM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 1 | 94.53% |
| AI240712P00020000 | 2024-06-10 12:49PM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 10 | 82.03% |
| AI240712P00021000 | 2024-06-17 1:46PM EDT | 21.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | 3 | 33 | 73.44% |
| AI240712P00022000 | 2024-06-25 9:40AM EDT | 22.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 120 | 71 | 56.25% |
| AI240712P00023000 | 2024-06-25 11:10AM EDT | 23.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 162 | 166 | 53.91% |
| AI240712P00024000 | 2024-06-25 3:45PM EDT | 24.00 | 0.11 | 0.02 | 0.11 | 0.00 | - | 22 | 48 | 46.88% |
| AI240712P00025000 | 2024-06-25 3:34PM EDT | 25.00 | 0.22 | 0.15 | 0.21 | 0.00 | - | 34 | 197 | 43.95% |
| AI240712P00026000 | 2024-06-25 2:00PM EDT | 26.00 | 0.45 | 0.38 | 0.42 | 0.00 | - | 19 | 219 | 42.87% |
| AI240712P00027000 | 2024-06-25 3:34PM EDT | 27.00 | 0.79 | 0.62 | 0.81 | 0.00 | - | 107 | 181 | 43.85% |
| AI240712P00028000 | 2024-06-21 3:16PM EDT | 28.00 | 1.78 | 1.12 | 1.50 | 0.00 | - | 17 | 128 | 50.98% |
| AI240712P00029000 | 2024-06-25 2:54PM EDT | 29.00 | 1.95 | 1.77 | 2.25 | 0.00 | - | 2 | 111 | 55.57% |
| AI240712P00030000 | 2024-06-24 2:47PM EDT | 30.00 | 2.52 | 2.54 | 2.98 | 0.00 | - | 5 | 154 | 54.88% |
| AI240712P00031000 | 2024-06-25 10:38AM EDT | 31.00 | 3.54 | 3.55 | 4.45 | 0.00 | - | 1 | 60 | 66.70% |
| AI240712P00032000 | 2024-06-21 9:50AM EDT | 32.00 | 5.50 | 4.45 | 4.70 | 0.00 | - | 2 | 10 | 55.47% |
| AI240712P00033000 | 2024-06-20 10:19AM EDT | 33.00 | 5.33 | 4.90 | 5.70 | 0.00 | - | 5 | 26 | 63.28% |
| AI240712P00035000 | 2024-06-17 12:36PM EDT | 35.00 | 6.13 | 7.40 | 7.65 | 0.00 | - | 8 | 10 | 71.68% |
| AI240712P00037000 | 2024-06-18 11:58AM EDT | 37.00 | 8.01 | 8.90 | 10.60 | 0.00 | - | - | 0 | 95.90% |
© 2024 Yahoo. Tutti i diritti riservati.