Italia markets close in 8 hours 3 minutes
FTSE MIB
33.792,07 +84,86 (+0,25%) 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
57.758,63 +788,14 (+1,38%)
C3.ai, Inc. (AI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116C00012500 | 2024-06-25 2:00PM EDT | 12.50 | 16.15 | 16.00 | 16.95 | 0.00 | - | 1 | 250 | 69.43% |
| AI260116C00015000 | 2024-06-25 12:35PM EDT | 15.00 | 14.25 | 14.30 | 15.85 | 0.00 | - | 5 | 368 | 72.27% |
| AI260116C00017500 | 2024-06-25 12:34PM EDT | 17.50 | 12.75 | 12.85 | 13.95 | 0.00 | - | 7 | 220 | 68.87% |
| AI260116C00020000 | 2024-06-25 12:21PM EDT | 20.00 | 11.50 | 11.50 | 12.90 | 0.00 | - | 5 | 734 | 69.52% |
| AI260116C00022500 | 2024-06-25 12:34PM EDT | 22.50 | 10.30 | 10.35 | 11.60 | 0.00 | - | 17 | 202 | 68.51% |
| AI260116C00025000 | 2024-06-25 9:52AM EDT | 25.00 | 9.50 | 8.35 | 10.80 | 0.00 | - | 5 | 883 | 65.11% |
| AI260116C00027500 | 2024-06-24 9:51AM EDT | 27.50 | 8.70 | 8.40 | 9.35 | 0.00 | - | 11 | 439 | 66.75% |
| AI260116C00030000 | 2024-06-25 3:57PM EDT | 30.00 | 7.75 | 6.65 | 8.20 | 0.00 | - | 3 | 1,944 | 61.78% |
| AI260116C00032500 | 2024-06-24 2:54PM EDT | 32.50 | 7.50 | 6.85 | 7.55 | 0.00 | - | 2 | 686 | 65.50% |
| AI260116C00035000 | 2024-06-25 12:17PM EDT | 35.00 | 6.45 | 6.20 | 6.50 | 0.00 | - | 4 | 1,440 | 63.93% |
| AI260116C00037500 | 2024-06-24 2:30PM EDT | 37.50 | 5.90 | 5.60 | 5.90 | 0.00 | - | 2 | 579 | 63.71% |
| AI260116C00040000 | 2024-06-25 12:17PM EDT | 40.00 | 5.45 | 5.10 | 5.75 | 0.00 | - | 6 | 1,141 | 65.05% |
| AI260116C00042500 | 2024-06-25 1:57PM EDT | 42.50 | 4.88 | 4.65 | 5.10 | 0.00 | - | 80 | 667 | 64.36% |
| AI260116C00045000 | 2024-06-25 12:09PM EDT | 45.00 | 4.50 | 2.53 | 4.80 | 0.00 | - | 1 | 839 | 58.30% |
| AI260116C00047500 | 2024-06-24 2:10PM EDT | 47.50 | 4.50 | 3.70 | 4.30 | 0.00 | - | 1 | 363 | 63.61% |
| AI260116C00050000 | 2024-06-24 1:52PM EDT | 50.00 | 3.90 | 3.55 | 4.00 | 0.00 | - | 1 | 460 | 64.42% |
| AI260116C00055000 | 2024-06-25 1:13PM EDT | 55.00 | 3.18 | 3.00 | 3.40 | 0.00 | - | 3 | 1,015 | 64.38% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116P00012500 | 2024-06-24 2:07PM EDT | 12.50 | 1.19 | 1.00 | 1.35 | 0.00 | - | 2 | 681 | 63.35% |
| AI260116P00015000 | 2024-06-24 1:28PM EDT | 15.00 | 1.85 | 1.57 | 1.90 | 0.00 | - | 4 | 336 | 60.03% |
| AI260116P00017500 | 2024-06-25 2:48PM EDT | 17.50 | 2.70 | 2.61 | 2.90 | 0.00 | - | 3 | 2,163 | 61.08% |
| AI260116P00020000 | 2024-06-25 3:36PM EDT | 20.00 | 3.75 | 3.65 | 3.80 | 0.00 | - | 6 | 2,493 | 59.47% |
| AI260116P00022500 | 2024-06-25 3:36PM EDT | 22.50 | 4.95 | 4.80 | 5.00 | 0.00 | - | 33 | 373 | 58.57% |
| AI260116P00025000 | 2024-06-25 2:25PM EDT | 25.00 | 6.25 | 6.10 | 6.85 | 0.00 | - | 1 | 1,262 | 59.89% |
| AI260116P00027500 | 2024-06-25 2:25PM EDT | 27.50 | 7.69 | 7.50 | 8.05 | 0.00 | - | 1 | 142 | 57.89% |
| AI260116P00030000 | 2024-06-25 12:38PM EDT | 30.00 | 8.60 | 9.00 | 9.55 | 0.00 | - | 100 | 1,242 | 56.69% |
| AI260116P00032500 | 2024-06-13 1:39PM EDT | 32.50 | 10.02 | 10.65 | 11.30 | 0.00 | - | 3 | 63 | 56.25% |
| AI260116P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 12.90 | 11.45 | 13.60 | 0.00 | - | 1 | 33 | 54.07% |
| AI260116P00037500 | 2024-06-13 3:25PM EDT | 37.50 | 13.30 | 14.20 | 15.30 | 0.00 | - | 6 | 39 | 56.23% |
| AI260116P00040000 | 2024-06-12 9:45AM EDT | 40.00 | 13.94 | 16.10 | 16.65 | 0.00 | - | 10 | 107 | 53.43% |
| AI260116P00042500 | 2024-06-12 1:12PM EDT | 42.50 | 16.20 | 18.05 | 18.65 | 0.00 | - | 1 | 51 | 52.72% |
| AI260116P00045000 | 2024-06-12 12:40PM EDT | 45.00 | 18.35 | 20.05 | 20.75 | 0.00 | - | 1 | 11 | 52.14% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 47.50 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 70.20% |
| AI260116P00050000 | 2024-06-13 11:11AM EDT | 50.00 | 23.00 | 24.25 | 25.25 | 0.00 | - | 10 | 14 | 51.81% |
© 2024 Yahoo. Tutti i diritti riservati.