Italia markets close in 7 hours 29 minutes
FTSE MIB
33.807,63 +100,42 (+0,30%) 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
57.693,67 +1.000,61 (+1,76%)
C3.ai, Inc. (AI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920C00012500 | 2024-06-07 3:11PM EDT | 12.50 | 17.72 | 14.85 | 15.45 | 0.00 | - | 12 | 33 | 97.85% |
| AI240920C00015000 | 2024-06-21 11:40AM EDT | 15.00 | 12.42 | 11.50 | 13.30 | 0.00 | - | 2 | 33 | 116.50% |
| AI240920C00017500 | 2024-06-24 2:50PM EDT | 17.50 | 10.68 | 10.15 | 10.80 | 0.00 | - | 1 | 14 | 79.30% |
| AI240920C00020000 | 2024-06-24 3:41PM EDT | 20.00 | 8.60 | 7.95 | 8.85 | 0.00 | - | 12 | 883 | 75.73% |
| AI240920C00022500 | 2024-06-21 10:11AM EDT | 22.50 | 6.11 | 5.15 | 6.55 | +0.64 | +11.70% | 1 | 268 | 54.98% |
| AI240920C00025000 | 2024-06-24 3:30PM EDT | 25.00 | 4.48 | 3.80 | 4.60 | -0.50 | -10.04% | 1 | 1,023 | 54.83% |
| AI240920C00027500 | 2024-06-25 3:48PM EDT | 27.50 | 3.20 | 3.15 | 3.30 | -0.40 | -11.11% | 478 | 1,184 | 60.74% |
| AI240920C00030000 | 2024-06-25 3:57PM EDT | 30.00 | 2.24 | 2.24 | 2.29 | -0.29 | -11.46% | 81 | 1,440 | 60.64% |
| AI240920C00032500 | 2024-06-25 12:44PM EDT | 32.50 | 1.50 | 1.55 | 1.58 | -0.26 | -14.77% | 42 | 1,510 | 60.69% |
| AI240920C00035000 | 2024-06-25 3:53PM EDT | 35.00 | 1.06 | 1.07 | 1.11 | -0.19 | -15.20% | 19 | 1,964 | 61.28% |
| AI240920C00037500 | 2024-06-25 3:33PM EDT | 37.50 | 0.75 | 0.70 | 0.85 | -0.17 | -18.48% | 15 | 1,484 | 62.35% |
| AI240920C00040000 | 2024-06-25 3:07PM EDT | 40.00 | 0.55 | 0.53 | 0.60 | -0.08 | -12.70% | 73 | 3,364 | 63.72% |
| AI240920C00042500 | 2024-06-24 10:25AM EDT | 42.50 | 0.41 | 0.39 | 0.46 | -0.05 | -10.87% | 1 | 393 | 65.33% |
| AI240920C00045000 | 2024-06-25 12:10PM EDT | 45.00 | 0.30 | 0.29 | 0.32 | 0.00 | - | 4 | 368 | 65.92% |
| AI240920C00047500 | 2024-06-20 11:05AM EDT | 47.50 | 0.34 | 0.22 | 0.25 | 0.00 | - | 13 | 233 | 67.38% |
| AI240920C00050000 | 2024-06-25 12:22PM EDT | 50.00 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 61 | 1,572 | 69.24% |
| AI240920C00055000 | 2024-06-24 12:54PM EDT | 55.00 | 0.10 | 0.10 | 0.37 | 0.00 | - | 10 | 547 | 80.57% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920P00012500 | 2024-06-25 3:50PM EDT | 12.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 250 | 483 | 75.78% |
| AI240920P00015000 | 2024-06-18 12:55PM EDT | 15.00 | 0.07 | 0.05 | 0.31 | 0.00 | - | 2 | 280 | 77.73% |
| AI240920P00017500 | 2024-06-24 3:49PM EDT | 17.50 | 0.22 | 0.19 | 0.23 | 0.00 | - | 4 | 1,553 | 62.89% |
| AI240920P00020000 | 2024-06-25 3:34PM EDT | 20.00 | 0.50 | 0.47 | 0.50 | 0.00 | - | 3 | 539 | 60.06% |
| AI240920P00022500 | 2024-06-25 2:59PM EDT | 22.50 | 1.02 | 0.93 | 1.07 | 0.00 | - | 63 | 535 | 58.20% |
| AI240920P00025000 | 2024-06-25 3:07PM EDT | 25.00 | 1.84 | 1.82 | 1.87 | 0.00 | - | 61 | 3,641 | 57.28% |
| AI240920P00027500 | 2024-06-25 11:16AM EDT | 27.50 | 3.05 | 3.00 | 3.10 | 0.00 | - | 4 | 483 | 56.89% |
| AI240920P00030000 | 2024-06-25 2:31PM EDT | 30.00 | 4.50 | 4.50 | 4.60 | 0.00 | - | 22 | 7,581 | 56.03% |
| AI240920P00032500 | 2024-06-24 9:54AM EDT | 32.50 | 6.30 | 6.25 | 6.40 | 0.00 | - | 2 | 508 | 55.13% |
| AI240920P00035000 | 2024-06-24 2:41PM EDT | 35.00 | 8.17 | 7.35 | 9.40 | 0.00 | - | 2 | 299 | 55.42% |
| AI240920P00037500 | 2024-06-21 3:55PM EDT | 37.50 | 10.80 | 9.90 | 11.15 | 0.00 | - | 5 | 428 | 54.15% |
| AI240920P00040000 | 2024-06-20 11:38AM EDT | 40.00 | 12.55 | 12.70 | 12.90 | 0.00 | - | 5 | 258 | 52.64% |
| AI240920P00042500 | 2024-06-24 3:28PM EDT | 42.50 | 14.60 | 15.05 | 15.25 | 0.00 | - | 3 | 311 | 56.15% |
| AI240920P00045000 | 2024-06-12 2:25PM EDT | 45.00 | 13.10 | 16.55 | 17.75 | 0.00 | - | 2 | 326 | 61.62% |
| AI240920P00047500 | 2024-06-14 10:30AM EDT | 47.50 | 18.10 | 19.95 | 20.15 | 0.00 | - | 6 | 31 | 59.57% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 50.00 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 105.96% |
© 2024 Yahoo. Tutti i diritti riservati.