Italia markets close in 8 hours 4 minutes
FTSE MIB
33.794,61 +87,40 (+0,26%) 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
81,25 +0,42 (+0,52%) Bitcoin EUR
57.752,42 +767,64 (+1,35%)
C3.ai, Inc. (AI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220C00012500 | 2024-06-10 1:05PM EDT | 12.50 | 18.62 | 15.00 | 16.20 | 0.00 | - | 8 | 5 | 92.77% |
| AI241220C00015000 | 2024-06-24 3:22PM EDT | 15.00 | 13.55 | 12.75 | 13.35 | 0.00 | - | 50 | 73 | 72.85% |
| AI241220C00017500 | 2024-06-18 11:04AM EDT | 17.50 | 12.42 | 10.70 | 10.95 | 0.00 | - | 1 | 24 | 65.77% |
| AI241220C00020000 | 2024-06-24 12:58PM EDT | 20.00 | 8.87 | 8.65 | 9.40 | 0.00 | - | 2 | 378 | 66.06% |
| AI241220C00022500 | 2024-06-20 3:04PM EDT | 22.50 | 7.05 | 6.15 | 8.15 | -0.23 | -3.16% | 2 | 231 | 61.08% |
| AI241220C00025000 | 2024-06-25 3:34PM EDT | 25.00 | 5.80 | 5.75 | 6.10 | +0.22 | +3.94% | 2 | 281 | 63.28% |
| AI241220C00027500 | 2024-06-24 12:17PM EDT | 27.50 | 4.81 | 4.55 | 4.90 | 0.00 | - | 64 | 494 | 62.38% |
| AI241220C00030000 | 2024-06-25 2:11PM EDT | 30.00 | 3.75 | 3.65 | 4.05 | -0.10 | -2.60% | 15 | 733 | 63.18% |
| AI241220C00032500 | 2024-06-24 3:01PM EDT | 32.50 | 3.05 | 2.87 | 3.05 | -0.20 | -6.15% | 10 | 1,933 | 61.47% |
| AI241220C00035000 | 2024-06-25 2:24PM EDT | 35.00 | 2.39 | 2.19 | 2.61 | -0.13 | -5.16% | 29 | 6,270 | 62.16% |
| AI241220C00037500 | 2024-06-25 12:16PM EDT | 37.50 | 1.89 | 1.79 | 2.13 | -0.04 | -2.07% | 20 | 905 | 62.92% |
| AI241220C00040000 | 2024-06-24 9:42AM EDT | 40.00 | 1.33 | 1.52 | 1.80 | -0.32 | -19.39% | 11 | 1,094 | 64.45% |
| AI241220C00042500 | 2024-06-24 2:35PM EDT | 42.50 | 1.31 | 1.03 | 1.41 | 0.00 | - | 7 | 461 | 62.43% |
| AI241220C00045000 | 2024-06-21 1:12PM EDT | 45.00 | 1.05 | 1.00 | 1.09 | +0.04 | +3.96% | 5 | 627 | 63.87% |
| AI241220C00047500 | 2024-06-21 10:06AM EDT | 47.50 | 0.81 | 0.83 | 1.03 | 0.00 | - | 10 | 510 | 65.77% |
| AI241220C00050000 | 2024-06-25 12:21PM EDT | 50.00 | 0.70 | 0.69 | 0.76 | -0.06 | -7.89% | 2 | 386 | 65.09% |
| AI241220C00055000 | 2024-06-24 10:30AM EDT | 55.00 | 0.51 | 0.49 | 0.53 | -0.04 | -7.27% | 3 | 1,295 | 66.06% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220P00012500 | 2024-06-24 1:32PM EDT | 12.50 | 0.14 | 0.10 | 0.49 | 0.00 | - | 13 | 601 | 76.17% |
| AI241220P00015000 | 2024-06-25 2:51PM EDT | 15.00 | 0.38 | 0.33 | 0.43 | 0.00 | - | 1 | 206 | 64.84% |
| AI241220P00017500 | 2024-06-24 2:29PM EDT | 17.50 | 0.74 | 0.54 | 0.77 | 0.00 | - | 10 | 434 | 60.11% |
| AI241220P00020000 | 2024-06-25 3:43PM EDT | 20.00 | 1.25 | 1.21 | 1.28 | 0.00 | - | 17 | 1,441 | 59.77% |
| AI241220P00022500 | 2024-06-25 2:48PM EDT | 22.50 | 2.00 | 1.98 | 2.11 | 0.00 | - | 4 | 1,110 | 58.86% |
| AI241220P00025000 | 2024-06-25 3:15PM EDT | 25.00 | 3.10 | 3.00 | 3.20 | 0.00 | - | 3 | 1,150 | 58.20% |
| AI241220P00027500 | 2024-06-24 2:48PM EDT | 27.50 | 4.25 | 4.30 | 4.60 | 0.00 | - | 2 | 914 | 58.33% |
| AI241220P00030000 | 2024-06-21 12:08PM EDT | 30.00 | 6.42 | 4.75 | 6.95 | 0.00 | - | 1 | 453 | 56.27% |
| AI241220P00032500 | 2024-06-24 9:59AM EDT | 32.50 | 7.45 | 5.95 | 8.60 | 0.00 | - | 49 | 1,381 | 51.90% |
| AI241220P00035000 | 2024-06-25 3:49PM EDT | 35.00 | 9.40 | 8.40 | 9.90 | 0.00 | - | 3 | 6,521 | 51.07% |
| AI241220P00037500 | 2024-06-20 3:18PM EDT | 37.50 | 11.67 | 11.00 | 11.70 | 0.00 | - | 3 | 78 | 53.13% |
| AI241220P00040000 | 2024-06-25 9:45AM EDT | 40.00 | 13.43 | 12.40 | 13.75 | 0.00 | - | 5 | 78 | 57.28% |
| AI241220P00042500 | 2024-06-13 2:37PM EDT | 42.50 | 13.40 | 15.40 | 16.00 | 0.00 | - | 83 | 94 | 51.71% |
| AI241220P00045000 | 2024-06-03 10:01AM EDT | 45.00 | 16.12 | 16.90 | 18.65 | 0.00 | - | 1 | 16 | 65.33% |
| AI241220P00047500 | 2024-03-27 11:23AM EDT | 47.50 | 22.44 | 24.55 | 26.75 | 0.00 | - | 2 | 2 | 135.47% |
| AI241220P00055000 | 2024-05-15 3:58PM EDT | 55.00 | 29.00 | 25.85 | 27.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.