Italia markets close in 8 hours 4 minutes
FTSE MIB
33.796,23 +89,02 (+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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117C00002500 | 2024-06-07 12:24PM EDT | 2.50 | 28.22 | 24.85 | 26.20 | 0.00 | - | 2 | 6 | 250.39% |
| AI250117C00005000 | 2024-06-11 2:54PM EDT | 5.00 | 26.28 | 22.35 | 24.10 | 0.00 | - | 1 | 20 | 186.33% |
| AI250117C00007500 | 2024-06-24 1:12PM EDT | 7.50 | 19.88 | 19.85 | 20.15 | 0.00 | - | 10 | 34 | 75.39% |
| AI250117C00010000 | 2024-06-25 10:30AM EDT | 10.00 | 17.80 | 16.45 | 18.70 | -1.10 | -5.82% | 2 | 466 | 71.88% |
| AI250117C00012500 | 2024-06-17 1:18PM EDT | 12.50 | 16.55 | 15.05 | 16.20 | 0.00 | - | 1 | 183 | 87.21% |
| AI250117C00015000 | 2024-06-24 3:18PM EDT | 15.00 | 13.53 | 12.85 | 14.00 | 0.00 | - | 51 | 627 | 79.39% |
| AI250117C00017500 | 2024-06-21 10:27AM EDT | 17.50 | 10.15 | 10.80 | 12.00 | 0.00 | - | 1 | 650 | 74.56% |
| AI250117C00020000 | 2024-06-24 9:51AM EDT | 20.00 | 9.20 | 8.90 | 10.15 | 0.00 | - | 1 | 2,652 | 70.46% |
| AI250117C00022500 | 2024-06-25 12:01PM EDT | 22.50 | 7.50 | 7.30 | 9.20 | -0.45 | -5.66% | 1 | 1,559 | 73.34% |
| AI250117C00025000 | 2024-06-25 3:46PM EDT | 25.00 | 6.05 | 5.95 | 7.25 | -0.50 | -7.63% | 11 | 2,745 | 67.82% |
| AI250117C00027500 | 2024-06-25 1:04PM EDT | 27.50 | 4.80 | 4.85 | 5.05 | -0.18 | -3.61% | 1 | 645 | 60.79% |
| AI250117C00030000 | 2024-06-25 3:57PM EDT | 30.00 | 3.98 | 3.85 | 4.10 | -0.27 | -6.35% | 193 | 4,936 | 60.23% |
| AI250117C00032500 | 2024-06-25 2:28PM EDT | 32.50 | 3.30 | 3.05 | 4.30 | -0.20 | -5.71% | 26 | 1,842 | 65.89% |
| AI250117C00035000 | 2024-06-25 10:56AM EDT | 35.00 | 2.62 | 2.56 | 2.86 | -0.09 | -3.32% | 7 | 4,965 | 61.74% |
| AI250117C00037500 | 2024-06-25 3:56PM EDT | 37.50 | 2.12 | 2.00 | 2.28 | -0.21 | -9.01% | 1 | 788 | 60.94% |
| AI250117C00040000 | 2024-06-25 3:57PM EDT | 40.00 | 1.75 | 1.65 | 1.96 | -0.13 | -6.91% | 12 | 3,681 | 62.01% |
| AI250117C00042500 | 2024-06-24 3:13PM EDT | 42.50 | 1.61 | 1.43 | 1.51 | 0.00 | - | 7 | 1,235 | 62.01% |
| AI250117C00045000 | 2024-06-25 12:26PM EDT | 45.00 | 1.19 | 1.18 | 1.59 | -0.14 | -10.53% | 6 | 1,614 | 65.16% |
| AI250117C00047500 | 2024-06-25 12:26PM EDT | 47.50 | 0.98 | 0.98 | 1.23 | -0.08 | -7.55% | 5 | 638 | 64.40% |
| AI250117C00050000 | 2024-06-25 12:08PM EDT | 50.00 | 0.86 | 0.83 | 0.88 | -0.05 | -5.49% | 8 | 4,472 | 63.23% |
| AI250117C00052500 | 2024-06-24 3:22PM EDT | 52.50 | 0.82 | 0.69 | 0.75 | 0.00 | - | 4 | 460 | 63.62% |
| AI250117C00055000 | 2024-06-25 10:29AM EDT | 55.00 | 0.66 | 0.59 | 0.70 | -0.04 | -5.71% | 302 | 4,969 | 64.89% |
| AI250117C00060000 | 2024-06-25 10:29AM EDT | 60.00 | 0.49 | 0.45 | 0.58 | -0.03 | -5.77% | 2 | 1,863 | 66.89% |
| AI250117C00065000 | 2024-06-25 11:09AM EDT | 65.00 | 0.36 | 0.32 | 0.38 | -0.04 | -10.00% | 6 | 1,121 | 66.31% |
| AI250117C00070000 | 2024-06-25 3:51PM EDT | 70.00 | 0.29 | 0.28 | 0.30 | -0.03 | -9.38% | 49 | 14,663 | 68.07% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117P00002500 | 2024-05-22 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 373 | 175.00% |
| AI250117P00005000 | 2024-06-20 9:43AM EDT | 5.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 593 | 98.44% |
| AI250117P00007500 | 2024-06-18 12:57PM EDT | 7.50 | 0.05 | 0.03 | 0.08 | 0.00 | - | 200 | 821 | 82.03% |
| AI250117P00010000 | 2024-06-25 3:22PM EDT | 10.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 2,702 | 73.24% |
| AI250117P00012500 | 2024-06-24 1:31PM EDT | 12.50 | 0.24 | 0.18 | 0.25 | 0.00 | - | 4 | 1,346 | 66.02% |
| AI250117P00015000 | 2024-06-25 2:59PM EDT | 15.00 | 0.43 | 0.41 | 0.44 | 0.00 | - | 100 | 3,083 | 62.06% |
| AI250117P00017500 | 2024-06-25 1:58PM EDT | 17.50 | 0.81 | 0.78 | 0.96 | -0.01 | -1.22% | 55 | 2,936 | 61.52% |
| AI250117P00020000 | 2024-06-25 1:58PM EDT | 20.00 | 1.41 | 1.34 | 1.59 | -0.01 | -0.70% | 174 | 2,296 | 59.77% |
| AI250117P00022500 | 2024-06-25 9:38AM EDT | 22.50 | 2.27 | 1.94 | 2.28 | +0.15 | +7.08% | 1 | 2,596 | 55.71% |
| AI250117P00025000 | 2024-06-25 3:22PM EDT | 25.00 | 3.32 | 3.25 | 3.80 | -0.14 | -4.05% | 1 | 2,204 | 59.77% |
| AI250117P00027500 | 2024-06-24 2:54PM EDT | 27.50 | 4.45 | 3.90 | 5.35 | 0.00 | - | 5 | 1,362 | 56.40% |
| AI250117P00030000 | 2024-06-25 12:35PM EDT | 30.00 | 6.22 | 6.05 | 6.20 | -0.08 | -1.27% | 123 | 5,082 | 55.64% |
| AI250117P00032500 | 2024-06-21 10:35AM EDT | 32.50 | 8.55 | 6.65 | 8.90 | 0.00 | - | 8 | 595 | 54.49% |
| AI250117P00035000 | 2024-06-21 3:58PM EDT | 35.00 | 9.85 | 9.55 | 9.75 | 0.00 | - | 9 | 3,592 | 54.18% |
| AI250117P00037500 | 2024-06-20 3:34PM EDT | 37.50 | 11.85 | 11.50 | 11.75 | 0.00 | - | 2 | 599 | 53.42% |
| AI250117P00040000 | 2024-06-20 12:44PM EDT | 40.00 | 13.75 | 12.55 | 13.85 | 0.00 | - | 8 | 1,143 | 54.81% |
| AI250117P00042500 | 2024-06-20 3:04PM EDT | 42.50 | 16.10 | 15.75 | 16.25 | 0.00 | - | 2 | 536 | 53.78% |
| AI250117P00045000 | 2024-06-25 11:11AM EDT | 45.00 | 18.05 | 17.30 | 18.70 | +0.45 | +2.56% | 1 | 1,899 | 61.62% |
| AI250117P00047500 | 2024-06-20 10:01AM EDT | 47.50 | 19.90 | 20.30 | 21.40 | 0.00 | - | 3 | 67 | 59.03% |
| AI250117P00050000 | 2024-06-05 9:58AM EDT | 50.00 | 20.70 | 21.75 | 23.30 | 0.00 | - | 3 | 212 | 61.52% |
| AI250117P00052500 | 2024-06-18 3:24PM EDT | 52.50 | 24.00 | 24.50 | 25.40 | 0.00 | - | 8 | 16 | 54.54% |
| AI250117P00055000 | 2024-02-26 10:50AM EDT | 55.00 | 30.55 | 29.25 | 29.55 | 0.00 | - | 1 | 82 | 87.94% |
| AI250117P00060000 | 2024-04-19 3:39PM EDT | 60.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AI250117P00065000 | 2024-05-22 1:36PM EDT | 65.00 | 39.80 | 36.55 | 39.90 | 0.00 | - | 3 | 0 | 76.66% |
| AI250117P00070000 | 2024-04-24 3:54PM EDT | 70.00 | 47.60 | 45.40 | 47.90 | 0.00 | - | 1 | 8 | 137.13% |
© 2024 Yahoo. Tutti i diritti riservati.