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
61.421,41 -342,41 (-0,55%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719C00002500 | 2024-02-29 3:19PM EDT | 2.50 | 35.39 | 23.90 | 25.15 | 0.00 | - | 1 | 0 | 468.75% |
| AI240719C00005000 | 2023-10-23 12:52PM EDT | 5.00 | 19.75 | 23.35 | 25.25 | 0.00 | - | 1 | 0 | 607.42% |
| AI240719C00007500 | 2024-05-14 1:50PM EDT | 7.50 | 18.41 | 18.75 | 20.55 | 0.00 | - | 1 | 1 | 252.93% |
| AI240719C00010000 | 2024-05-08 1:17PM EDT | 10.00 | 14.10 | 15.30 | 17.95 | 0.00 | - | 1 | 30 | 147.85% |
| AI240719C00012500 | 2024-02-29 2:43PM EDT | 12.50 | 24.35 | 14.40 | 15.65 | 0.00 | - | 3 | 2 | 183.01% |
| AI240719C00015000 | 2024-05-08 10:25AM EDT | 15.00 | 9.48 | 11.40 | 11.70 | 0.00 | - | 5 | 50 | 84.77% |
| AI240719C00017500 | 2024-05-17 3:37PM EDT | 17.50 | 9.15 | 9.10 | 9.35 | -0.11 | -1.19% | 55 | 274 | 77.93% |
| AI240719C00020000 | 2024-05-17 2:43PM EDT | 20.00 | 6.95 | 7.00 | 7.15 | +0.09 | +1.31% | 62 | 1,708 | 73.34% |
| AI240719C00022500 | 2024-05-17 10:42AM EDT | 22.50 | 5.15 | 4.35 | 5.35 | -0.11 | -2.09% | 12 | 5,366 | 60.11% |
| AI240719C00025000 | 2024-05-17 2:30PM EDT | 25.00 | 3.65 | 3.70 | 3.80 | -0.21 | -5.44% | 12,466 | 23,904 | 70.80% |
| AI240719C00027500 | 2024-05-17 3:48PM EDT | 27.50 | 2.64 | 2.62 | 2.68 | -0.10 | -3.65% | 12,460 | 4,558 | 71.34% |
| AI240719C00030000 | 2024-05-17 2:39PM EDT | 30.00 | 1.81 | 1.81 | 1.86 | -0.06 | -3.21% | 149 | 3,366 | 71.68% |
| AI240719C00032500 | 2024-05-17 3:45PM EDT | 32.50 | 1.26 | 1.23 | 1.32 | 0.00 | - | 3 | 1,119 | 72.61% |
| AI240719C00035000 | 2024-05-17 3:52PM EDT | 35.00 | 0.91 | 0.78 | 0.95 | -0.06 | -6.19% | 49 | 3,568 | 72.90% |
| AI240719C00037500 | 2024-05-17 3:30PM EDT | 37.50 | 0.65 | 0.50 | 0.68 | -0.05 | -7.14% | 6 | 566 | 73.44% |
| AI240719C00040000 | 2024-05-16 2:14PM EDT | 40.00 | 0.49 | 0.33 | 0.50 | -0.04 | -7.55% | 3 | 1,097 | 74.61% |
| AI240719C00042500 | 2024-05-17 2:42PM EDT | 42.50 | 0.36 | 0.35 | 0.39 | -0.04 | -10.00% | 1 | 2,823 | 79.69% |
| AI240719C00045000 | 2024-05-16 9:31AM EDT | 45.00 | 0.30 | 0.21 | 0.31 | +0.01 | +3.45% | 4 | 963 | 79.98% |
| AI240719C00047500 | 2024-05-16 3:33PM EDT | 47.50 | 0.25 | 0.22 | 0.26 | 0.00 | - | 2 | 516 | 84.57% |
| AI240719C00050000 | 2024-05-17 1:51PM EDT | 50.00 | 0.20 | 0.17 | 0.21 | -0.02 | -9.09% | 6 | 2,798 | 86.13% |
| AI240719C00052500 | 2024-05-07 10:29AM EDT | 52.50 | 0.15 | 0.15 | 0.20 | 0.00 | - | 200 | 396 | 89.84% |
| AI240719C00055000 | 2024-05-15 2:47PM EDT | 55.00 | 0.14 | 0.10 | 0.22 | 0.00 | - | 5 | 667 | 92.97% |
| AI240719C00060000 | 2024-05-17 3:28PM EDT | 60.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 26 | 2,278 | 94.92% |
| AI240719C00065000 | 2024-05-13 3:24PM EDT | 65.00 | 0.09 | 0.04 | 0.10 | 0.00 | - | 17 | 1,606 | 96.48% |
| AI240719C00070000 | 2024-05-15 1:41PM EDT | 70.00 | 0.07 | 0.05 | 0.12 | 0.00 | - | 55 | 1,280 | 105.66% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240719P00002500 | 2024-05-16 3:50PM EDT | 2.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 216 | 228.13% |
| AI240719P00005000 | 2024-03-27 11:10AM EDT | 5.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 5 | 134 | 209.38% |
| AI240719P00007500 | 2024-04-17 10:46AM EDT | 7.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 285 | 139.06% |
| AI240719P00010000 | 2024-05-02 2:59PM EDT | 10.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 60 | 279 | 133.20% |
| AI240719P00012500 | 2024-05-16 3:26PM EDT | 12.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 9 | 397 | 85.16% |
| AI240719P00015000 | 2024-05-17 2:41PM EDT | 15.00 | 0.11 | 0.08 | 0.16 | +0.01 | +10.00% | 52 | 3,766 | 80.08% |
| AI240719P00017500 | 2024-05-17 1:16PM EDT | 17.50 | 0.21 | 0.07 | 0.25 | -0.12 | -36.36% | 2 | 994 | 64.84% |
| AI240719P00020000 | 2024-05-17 2:01PM EDT | 20.00 | 0.57 | 0.50 | 0.62 | -0.07 | -10.94% | 13 | 3,776 | 68.16% |
| AI240719P00022500 | 2024-05-17 2:03PM EDT | 22.50 | 1.25 | 1.19 | 1.25 | -0.11 | -8.09% | 65 | 3,502 | 67.92% |
| AI240719P00025000 | 2024-05-17 2:49PM EDT | 25.00 | 2.27 | 2.20 | 2.26 | -0.11 | -4.62% | 51 | 16,350 | 67.68% |
| AI240719P00027500 | 2024-05-17 12:36PM EDT | 27.50 | 3.55 | 3.55 | 3.65 | -0.21 | -5.59% | 162 | 3,819 | 67.68% |
| AI240719P00030000 | 2024-05-17 12:32PM EDT | 30.00 | 5.20 | 5.20 | 5.35 | -0.35 | -6.31% | 108 | 1,934 | 67.63% |
| AI240719P00032500 | 2024-05-06 10:04AM EDT | 32.50 | 8.80 | 7.10 | 7.30 | 0.00 | - | 1 | 212 | 67.68% |
| AI240719P00035000 | 2024-05-06 9:36AM EDT | 35.00 | 11.20 | 8.30 | 10.15 | 0.00 | - | 1 | 909 | 64.75% |
| AI240719P00037500 | 2024-05-17 3:44PM EDT | 37.50 | 11.94 | 11.45 | 11.95 | -3.30 | -21.65% | 1 | 139 | 73.49% |
| AI240719P00040000 | 2024-05-15 9:55AM EDT | 40.00 | 14.40 | 13.85 | 14.95 | 0.00 | - | 5 | 296 | 89.55% |
| AI240719P00042500 | 2024-05-14 2:14PM EDT | 42.50 | 16.81 | 16.20 | 17.15 | 0.00 | - | 2 | 2,452 | 88.77% |
| AI240719P00045000 | 2024-03-26 12:13PM EDT | 45.00 | 17.96 | 22.40 | 23.95 | 0.00 | - | 3 | 3 | 206.25% |
| AI240719P00047500 | 2024-03-26 11:05AM EDT | 47.50 | 20.55 | 25.60 | 26.80 | 0.00 | - | 1 | 0 | 226.66% |
| AI240719P00050000 | 2024-03-15 12:01PM EDT | 50.00 | 21.69 | 27.20 | 28.45 | 0.00 | - | 1 | 8 | 213.77% |
| AI240719P00052500 | 2024-03-04 11:04AM EDT | 52.50 | 19.80 | 27.15 | 27.55 | 0.00 | - | 12 | 13 | 140.58% |
| AI240719P00055000 | 2024-03-08 11:02AM EDT | 55.00 | 23.10 | 29.30 | 32.35 | 0.00 | - | 1 | 52 | 176.27% |
| AI240719P00060000 | 2024-02-29 11:24AM EDT | 60.00 | 25.39 | 32.05 | 34.90 | 0.00 | - | 10 | 9 | 158.69% |
| AI240719P00065000 | 2024-02-27 2:04PM EDT | 65.00 | 36.25 | 36.95 | 39.75 | 0.00 | - | 3 | 3 | 162.74% |
| AI240719P00070000 | 2024-05-13 10:18AM EDT | 70.00 | 44.75 | 43.20 | 45.65 | 0.00 | - | 6 | 10 | 157.81% |
© 2024 Yahoo. Tutti i diritti riservati.