Italia markets close in 6 hours 27 minutes
FTSE MIB
33.785,35 +78,14 (+0,23%) 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
81,18 +0,35 (+0,43%) Bitcoin EUR
57.452,07 +580,50 (+1,02%)
C3.ai, Inc. (AI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240726C00020000 | 2024-06-21 9:43AM EDT | 20.00 | 6.83 | 7.40 | 9.05 | 0.00 | - | 3 | 28 | 117.19% |
| AI240726C00021000 | 2024-06-07 1:58PM EDT | 21.00 | 9.40 | 6.40 | 7.70 | 0.00 | - | 1 | 1 | 94.82% |
| AI240726C00023000 | 2024-06-11 9:49AM EDT | 23.00 | 7.70 | 4.50 | 5.75 | 0.00 | - | - | 1 | 75.49% |
| AI240726C00024000 | 2024-06-20 1:55PM EDT | 24.00 | 3.86 | 2.88 | 3.95 | 0.00 | - | 1 | 3 | 56.06% |
| AI240726C00025000 | 2024-06-24 12:41PM EDT | 25.00 | 3.10 | 2.72 | 3.40 | 0.00 | - | 7 | 13 | 62.99% |
| AI240726C00026000 | 2024-06-24 3:20PM EDT | 26.00 | 2.78 | 2.22 | 2.80 | 0.00 | - | 2 | 11 | 53.91% |
| AI240726C00027000 | 2024-06-25 3:59PM EDT | 27.00 | 1.93 | 1.59 | 1.85 | -0.02 | -1.03% | 62 | 57 | 50.68% |
| AI240726C00028000 | 2024-06-25 3:36PM EDT | 28.00 | 1.19 | 1.20 | 1.34 | -0.46 | -27.88% | 12 | 97 | 49.37% |
| AI240726C00029000 | 2024-06-25 3:56PM EDT | 29.00 | 0.82 | 0.78 | 0.94 | -0.18 | -18.00% | 13 | 101 | 48.44% |
| AI240726C00030000 | 2024-06-25 3:10PM EDT | 30.00 | 0.60 | 0.54 | 0.70 | -0.20 | -25.00% | 38 | 138 | 50.00% |
| AI240726C00031000 | 2024-06-25 3:19PM EDT | 31.00 | 0.39 | 0.36 | 0.50 | -0.21 | -35.00% | 117 | 57 | 50.68% |
| AI240726C00032000 | 2024-06-25 2:52PM EDT | 32.00 | 0.28 | 0.24 | 0.41 | -0.14 | -33.33% | 25 | 98 | 54.00% |
| AI240726C00033000 | 2024-06-25 2:16PM EDT | 33.00 | 0.21 | 0.03 | 0.50 | -0.09 | -30.00% | 10 | 105 | 52.93% |
| AI240726C00034000 | 2024-06-25 11:32AM EDT | 34.00 | 0.16 | 0.02 | 0.65 | -0.14 | -46.67% | 16 | 44 | 62.70% |
| AI240726C00035000 | 2024-06-24 2:55PM EDT | 35.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 3 | 31 | 52.54% |
| AI240726C00036000 | 2024-06-21 2:36PM EDT | 36.00 | 0.10 | 0.04 | 0.11 | 0.00 | - | 8 | 74 | 52.54% |
| AI240726C00037000 | 2024-06-25 2:22PM EDT | 37.00 | 0.07 | 0.01 | 0.13 | -0.03 | -30.00% | 4 | 15 | 56.06% |
| AI240726C00038000 | 2024-06-21 3:22PM EDT | 38.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 2 | 41 | 60.16% |
| AI240726C00039000 | 2024-06-24 3:20PM EDT | 39.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 67 | 127 | 67.38% |
| AI240726C00040000 | 2024-06-21 10:27AM EDT | 40.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 95.51% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240726P00020000 | 2024-06-24 1:57PM EDT | 20.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 92.97% |
| AI240726P00021000 | 2024-06-24 1:43PM EDT | 21.00 | 0.05 | 0.03 | 0.42 | 0.00 | - | 3 | 10 | 70.90% |
| AI240726P00022000 | 2024-06-25 1:21PM EDT | 22.00 | 0.12 | 0.04 | 0.23 | 0.00 | - | 1 | 13 | 53.71% |
| AI240726P00023000 | 2024-06-25 1:43PM EDT | 23.00 | 0.17 | 0.09 | 0.20 | 0.00 | - | 2 | 26 | 50.20% |
| AI240726P00024000 | 2024-06-25 1:21PM EDT | 24.00 | 0.30 | 0.19 | 0.35 | 0.00 | - | 17 | 160 | 49.61% |
| AI240726P00025000 | 2024-06-25 1:14PM EDT | 25.00 | 0.55 | 0.39 | 0.53 | 0.00 | - | 5 | 95 | 47.27% |
| AI240726P00026000 | 2024-06-25 1:40PM EDT | 26.00 | 0.80 | 0.51 | 0.81 | 0.00 | - | 6 | 115 | 45.90% |
| AI240726P00027000 | 2024-06-25 1:07PM EDT | 27.00 | 1.26 | 1.00 | 1.25 | 0.00 | - | 15 | 69 | 46.58% |
| AI240726P00028000 | 2024-06-24 2:38PM EDT | 28.00 | 1.71 | 1.57 | 1.78 | 0.00 | - | 14 | 46 | 46.58% |
| AI240726P00029000 | 2024-06-24 2:40PM EDT | 29.00 | 2.19 | 2.07 | 2.42 | 0.00 | - | 6 | 112 | 46.83% |
| AI240726P00030000 | 2024-06-24 10:48AM EDT | 30.00 | 3.15 | 2.54 | 4.10 | 0.00 | - | 3 | 72 | 53.22% |
| AI240726P00031000 | 2024-06-21 11:24AM EDT | 31.00 | 4.55 | 3.75 | 4.90 | 0.00 | - | 1 | 11 | 62.11% |
| AI240726P00032000 | 2024-06-21 11:26AM EDT | 32.00 | 5.50 | 4.10 | 4.80 | 0.00 | - | 29 | 40 | 46.97% |
| AI240726P00033000 | 2024-06-25 12:20PM EDT | 33.00 | 5.78 | 4.60 | 5.80 | 0.00 | - | 3 | 18 | 53.13% |
| AI240726P00035000 | 2024-06-10 1:22PM EDT | 35.00 | 4.76 | 7.45 | 7.75 | 0.00 | - | 1 | 3 | 61.13% |
© 2024 Yahoo. Tutti i diritti riservati.