Italia markets close in 8 hours 19 minutes
FTSE MIB
33.707,21 -127,70 (-0,38%) 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
81,38 +0,55 (+0,68%) Bitcoin EUR
57.577,73 +444,80 (+0,78%)
C3.ai, Inc. (AI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816C00012500 | 2024-06-24 9:37AM EDT | 12.50 | 15.10 | 13.95 | 15.95 | 0.00 | - | 1 | 3 | 196.97% |
| AI240816C00015000 | 2024-06-20 1:17PM EDT | 15.00 | 12.58 | 12.40 | 13.65 | 0.00 | - | 9 | 15 | 133.11% |
| AI240816C00017500 | 2024-06-20 2:02PM EDT | 17.50 | 10.20 | 9.10 | 11.10 | 0.00 | - | 1 | 13 | 73.24% |
| AI240816C00020000 | 2024-06-24 3:05PM EDT | 20.00 | 8.13 | 6.70 | 8.70 | 0.00 | - | 20 | 173 | 62.70% |
| AI240816C00022500 | 2024-06-25 1:50PM EDT | 22.50 | 5.35 | 5.35 | 6.15 | -0.65 | -10.83% | 6 | 979 | 67.48% |
| AI240816C00025000 | 2024-06-25 2:57PM EDT | 25.00 | 3.46 | 3.45 | 3.55 | +0.06 | +1.76% | 355 | 1,238 | 51.51% |
| AI240816C00027500 | 2024-06-25 3:36PM EDT | 27.50 | 1.99 | 2.03 | 2.20 | -0.37 | -15.68% | 502 | 3,773 | 51.56% |
| AI240816C00030000 | 2024-06-25 3:57PM EDT | 30.00 | 1.09 | 1.09 | 1.13 | -0.22 | -16.79% | 262 | 6,824 | 50.10% |
| AI240816C00032500 | 2024-06-25 3:30PM EDT | 32.50 | 0.57 | 0.56 | 0.60 | -0.19 | -25.00% | 297 | 15,878 | 50.20% |
| AI240816C00035000 | 2024-06-25 2:50PM EDT | 35.00 | 0.30 | 0.29 | 0.33 | -0.10 | -25.00% | 53 | 2,098 | 51.66% |
| AI240816C00037500 | 2024-06-24 3:56PM EDT | 37.50 | 0.22 | 0.14 | 0.19 | 0.00 | - | 108 | 755 | 53.03% |
| AI240816C00040000 | 2024-06-25 2:12PM EDT | 40.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 11 | 1,313 | 56.45% |
| AI240816C00042500 | 2024-06-24 2:03PM EDT | 42.50 | 0.27 | 0.04 | 0.24 | 0.00 | - | 6 | 666 | 66.41% |
| AI240816C00045000 | 2024-06-25 1:23PM EDT | 45.00 | 0.06 | 0.03 | 0.07 | -0.01 | -14.29% | 3 | 652 | 61.72% |
| AI240816C00047500 | 2024-06-17 2:59PM EDT | 47.50 | 0.09 | 0.02 | 0.20 | 0.00 | - | 3 | 763 | 75.78% |
| AI240816C00050000 | 2024-06-25 11:19AM EDT | 50.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 16 | 4,279 | 68.75% |
| AI240816C00055000 | 2024-06-25 3:22PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,276 | 75.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816P00012500 | 2024-06-13 3:03PM EDT | 12.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 87 | 96.09% |
| AI240816P00015000 | 2024-06-21 12:33PM EDT | 15.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 60 | 160 | 83.20% |
| AI240816P00017500 | 2024-06-21 1:32PM EDT | 17.50 | 0.10 | 0.01 | 0.19 | 0.00 | - | 3 | 1,604 | 69.53% |
| AI240816P00020000 | 2024-06-25 1:20PM EDT | 20.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 2,002 | 54.30% |
| AI240816P00022500 | 2024-06-25 3:05PM EDT | 22.50 | 0.35 | 0.31 | 0.57 | 0.00 | - | 17 | 2,149 | 54.10% |
| AI240816P00025000 | 2024-06-25 3:58PM EDT | 25.00 | 0.91 | 0.88 | 0.91 | 0.00 | - | 251 | 3,484 | 48.05% |
| AI240816P00027500 | 2024-06-25 3:32PM EDT | 27.50 | 1.96 | 1.91 | 1.96 | 0.00 | - | 83 | 1,978 | 47.07% |
| AI240816P00030000 | 2024-06-25 2:28PM EDT | 30.00 | 3.36 | 3.45 | 3.50 | 0.00 | - | 7 | 3,993 | 45.95% |
| AI240816P00032500 | 2024-06-25 11:01AM EDT | 32.50 | 5.45 | 5.00 | 6.10 | 0.00 | - | 1 | 2,264 | 65.04% |
| AI240816P00035000 | 2024-06-24 3:52PM EDT | 35.00 | 7.40 | 7.60 | 7.75 | 0.00 | - | 5 | 643 | 47.17% |
| AI240816P00037500 | 2024-06-21 11:10AM EDT | 37.50 | 10.90 | 9.00 | 10.15 | 0.00 | - | 5 | 228 | 49.61% |
| AI240816P00040000 | 2024-06-14 12:05PM EDT | 40.00 | 11.45 | 12.40 | 12.65 | 0.00 | - | 1 | 370 | 57.42% |
| AI240816P00042500 | 2024-05-30 11:46AM EDT | 42.50 | 14.48 | 14.90 | 16.10 | 0.00 | - | 15 | 31 | 86.72% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 45.00 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 157.52% |
| AI240816P00047500 | 2024-05-23 9:36AM EDT | 47.50 | 22.75 | 19.80 | 21.10 | 0.00 | - | 4 | 0 | 98.93% |
| AI240816P00050000 | 2024-06-24 9:37AM EDT | 50.00 | 22.62 | 22.40 | 22.95 | 0.00 | - | 2 | 2 | 85.35% |
| AI240816P00055000 | 2024-03-01 2:05PM EDT | 55.00 | 22.00 | 28.00 | 28.35 | 0.00 | - | 3 | 3 | 129.20% |
© 2024 Yahoo. Tutti i diritti riservati.