Italia markets open in 5 hours 48 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.637,08 +8,60 (+0,02%) EUR/USD
1,0728 -0,0005 (-0,04%) Bitcoin EUR
59.702,01 -452,68 (-0,75%) CMC Crypto 200
1.388,16 +5,59 (+0,40%)
C3.ai, Inc. (AI)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00014000 | 2024-04-25 11:41AM EDT | 14.00 | 7.75 | 7.15 | 8.20 | +0.65 | +9.15% | 77 | 2 | 450.00% |
| AI240426C00017000 | 2024-04-23 3:51PM EDT | 17.00 | 5.39 | 4.10 | 6.00 | 0.00 | - | 6 | 237 | 657.81% |
| AI240426C00018000 | 2024-04-25 9:43AM EDT | 18.00 | 3.75 | 3.75 | 4.35 | -0.95 | -20.21% | 9 | 11 | 329.69% |
| AI240426C00018500 | 2024-04-23 2:30PM EDT | 18.50 | 4.00 | 2.93 | 5.65 | 0.00 | - | 1 | 17 | 457.81% |
| AI240426C00019000 | 2024-04-24 3:36PM EDT | 19.00 | 3.30 | 2.89 | 4.20 | 0.00 | - | 2 | 10 | 338.28% |
| AI240426C00019500 | 2024-04-25 10:34AM EDT | 19.50 | 2.21 | 2.47 | 2.93 | -0.64 | -22.46% | 6 | 51 | 153.13% |
| AI240426C00020000 | 2024-04-25 2:30PM EDT | 20.00 | 2.05 | 1.88 | 2.39 | -0.28 | -12.02% | 11 | 227 | 214.06% |
| AI240426C00020500 | 2024-04-25 2:44PM EDT | 20.50 | 1.65 | 1.32 | 1.89 | +0.14 | +9.27% | 22 | 503 | 179.69% |
| AI240426C00021000 | 2024-04-25 3:57PM EDT | 21.00 | 1.19 | 1.11 | 1.32 | -0.19 | -13.77% | 23 | 1,125 | 85.94% |
| AI240426C00021500 | 2024-04-25 3:57PM EDT | 21.50 | 0.73 | 0.72 | 0.80 | -0.26 | -26.26% | 192 | 1,947 | 72.66% |
| AI240426C00022000 | 2024-04-25 3:55PM EDT | 22.00 | 0.39 | 0.39 | 0.41 | -0.22 | -36.07% | 823 | 13,318 | 67.97% |
| AI240426C00022500 | 2024-04-25 3:58PM EDT | 22.50 | 0.17 | 0.15 | 0.19 | -0.20 | -54.05% | 769 | 2,974 | 66.80% |
| AI240426C00023000 | 2024-04-25 3:59PM EDT | 23.00 | 0.07 | 0.06 | 0.07 | -0.12 | -63.16% | 418 | 1,647 | 69.53% |
| AI240426C00023500 | 2024-04-25 3:13PM EDT | 23.50 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 139 | 1,094 | 73.44% |
| AI240426C00024000 | 2024-04-25 3:57PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 220 | 1,888 | 84.38% |
| AI240426C00024500 | 2024-04-25 3:11PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 190 | 96.88% |
| AI240426C00025000 | 2024-04-25 12:41PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 1,223 | 100.00% |
| AI240426C00025500 | 2024-04-25 9:58AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 552 | 115.63% |
| AI240426C00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 447 | 131.25% |
| AI240426C00026500 | 2024-04-24 1:34PM EDT | 26.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 156.25% |
| AI240426C00027000 | 2024-04-24 10:44AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 530 | 156.25% |
| AI240426C00027500 | 2024-04-23 3:45PM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 58 | 61 | 181.25% |
| AI240426C00028000 | 2024-04-24 10:21AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 716 | 181.25% |
| AI240426C00028500 | 2024-04-24 9:35AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 138 | 187.50% |
| AI240426C00029000 | 2024-04-24 10:25AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 877 | 200.00% |
| AI240426C00030000 | 2024-04-25 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 793 | 225.00% |
| AI240426C00031000 | 2024-04-24 10:46AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 587 | 250.00% |
| AI240426C00032000 | 2024-04-23 1:20PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,257 | 262.50% |
| AI240426C00033000 | 2024-04-16 9:48AM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 253 | 312.50% |
| AI240426C00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 542 | 331.25% |
| AI240426C00035000 | 2024-04-16 1:28PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 154 | 350.00% |
| AI240426C00036000 | 2024-04-19 3:53PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 527 | 368.75% |
| AI240426C00037000 | 2024-04-09 12:36PM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 41 | 387.50% |
| AI240426C00038000 | 2024-04-23 10:55AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 310 | 375.00% |
| AI240426C00039000 | 2024-04-04 9:46AM EDT | 39.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 92 | 418.75% |
| AI240426C00040000 | 2024-04-15 1:22PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,739 | 437.50% |
| AI240426C00041000 | 2024-04-01 3:17PM EDT | 41.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 56 | 557 | 425.00% |
| AI240426C00042000 | 2024-04-01 3:17PM EDT | 42.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 159 | 160 | 462.50% |
| AI240426C00043000 | 2024-04-08 9:45AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 235 | 475.00% |
| AI240426C00045000 | 2024-04-09 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 512.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00015000 | 2024-04-15 2:03PM EDT | 15.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 1 | 471.88% |
| AI240426P00015500 | 2024-04-17 2:11PM EDT | 15.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 439.06% |
| AI240426P00016000 | 2024-04-22 1:33PM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 268.75% |
| AI240426P00016500 | 2024-04-16 11:15AM EDT | 16.50 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 1 | 376.56% |
| AI240426P00017000 | 2024-04-18 11:18AM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 64 | 225.00% |
| AI240426P00017500 | 2024-04-22 10:54AM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 164 | 206.25% |
| AI240426P00018000 | 2024-04-23 2:35PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 795 | 162.50% |
| AI240426P00018500 | 2024-04-24 2:56PM EDT | 18.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 637 | 171.88% |
| AI240426P00019000 | 2024-04-25 2:26PM EDT | 19.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 17 | 982 | 140.63% |
| AI240426P00019500 | 2024-04-25 3:43PM EDT | 19.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 550 | 118.75% |
| AI240426P00020000 | 2024-04-25 3:49PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 174 | 1,288 | 98.44% |
| AI240426P00020500 | 2024-04-25 12:09PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 53 | 1,317 | 89.06% |
| AI240426P00021000 | 2024-04-25 3:58PM EDT | 21.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 470 | 821 | 76.56% |
| AI240426P00021500 | 2024-04-25 3:58PM EDT | 21.50 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 594 | 908 | 69.53% |
| AI240426P00022000 | 2024-04-25 3:59PM EDT | 22.00 | 0.22 | 0.22 | 0.24 | -0.04 | -15.38% | 262 | 1,397 | 65.63% |
| AI240426P00022500 | 2024-04-25 3:57PM EDT | 22.50 | 0.51 | 0.38 | 0.54 | -0.06 | -10.53% | 211 | 211 | 54.69% |
| AI240426P00023000 | 2024-04-25 3:30PM EDT | 23.00 | 0.95 | 0.88 | 1.03 | +0.12 | +14.46% | 54 | 486 | 85.55% |
| AI240426P00023500 | 2024-04-23 3:20PM EDT | 23.50 | 1.25 | 1.17 | 1.46 | 0.00 | - | 53 | 42 | 114.84% |
| AI240426P00024000 | 2024-04-25 3:31PM EDT | 24.00 | 1.86 | 1.61 | 2.03 | +0.22 | +13.41% | 34 | 489 | 164.84% |
| AI240426P00024500 | 2024-04-25 2:47PM EDT | 24.50 | 2.47 | 2.15 | 2.47 | +0.47 | +23.50% | 27 | 6 | 167.97% |
| AI240426P00025000 | 2024-04-25 3:29PM EDT | 25.00 | 2.82 | 2.70 | 2.97 | +0.12 | +4.44% | 28 | 236 | 190.63% |
| AI240426P00025500 | 2024-04-24 12:23PM EDT | 25.50 | 3.72 | 2.87 | 3.85 | +0.23 | +6.59% | 2 | 3 | 142.19% |
| AI240426P00026000 | 2024-04-24 2:10PM EDT | 26.00 | 3.69 | 2.05 | 4.85 | 0.00 | - | 44 | 61 | 493.75% |
| AI240426P00026500 | 2024-04-25 3:43PM EDT | 26.50 | 4.40 | 3.30 | 4.45 | +0.34 | +8.37% | 2 | 4 | 242.19% |
| AI240426P00027000 | 2024-04-25 9:43AM EDT | 27.00 | 5.25 | 3.80 | 4.90 | +0.55 | +11.70% | 82 | 45 | 228.13% |
| AI240426P00027500 | 2024-04-17 9:41AM EDT | 27.50 | 6.80 | 4.30 | 6.40 | 0.00 | - | - | 0 | 181.25% |
| AI240426P00028000 | 2024-04-24 2:21PM EDT | 28.00 | 5.80 | 4.90 | 5.90 | 0.00 | - | 63 | 0 | 260.94% |
| AI240426P00028500 | 2024-04-24 2:40PM EDT | 28.50 | 6.20 | 4.55 | 7.35 | 0.00 | - | 12 | 6 | 618.36% |
| AI240426P00029000 | 2024-04-24 2:48PM EDT | 29.00 | 6.65 | 5.80 | 7.90 | 0.00 | - | 35 | 9 | 218.75% |
| AI240426P00030000 | 2024-04-24 2:48PM EDT | 30.00 | 7.65 | 7.45 | 8.80 | 0.00 | - | 6 | 3 | 450.78% |
| AI240426P00031000 | 2024-04-24 10:04AM EDT | 31.00 | 8.60 | 7.80 | 8.95 | 0.00 | - | 11 | 7 | 389.06% |
| AI240426P00032000 | 2024-04-22 2:14PM EDT | 32.00 | 10.40 | 9.15 | 10.15 | 0.00 | - | 32 | 0 | 526.56% |
| AI240426P00033000 | 2024-04-22 2:56PM EDT | 33.00 | 11.50 | 10.10 | 11.30 | 0.00 | - | 17 | 0 | 619.53% |
| AI240426P00034000 | 2024-04-22 2:56PM EDT | 34.00 | 12.50 | 11.15 | 12.10 | 0.00 | - | 52 | 0 | 562.50% |
| AI240426P00035000 | 2024-04-23 10:07AM EDT | 35.00 | 12.60 | 12.40 | 13.05 | 0.00 | - | 6 | 3 | 561.72% |
| AI240426P00036000 | 2024-04-17 9:41AM EDT | 36.00 | 15.30 | 13.10 | 15.65 | 0.00 | - | 2 | 0 | 736.72% |
| AI240426P00037000 | 2024-04-22 2:14PM EDT | 37.00 | 15.40 | 13.55 | 15.75 | 0.00 | - | 1 | 0 | 893.75% |
| AI240426P00038000 | 2024-04-22 9:55AM EDT | 38.00 | 16.90 | 14.90 | 16.50 | 0.00 | - | 6 | 0 | 837.50% |
| AI240426P00039000 | 2024-04-22 10:29AM EDT | 39.00 | 18.15 | 16.55 | 17.00 | 0.00 | - | 2 | 2 | 623.44% |
| AI240426P00040000 | 2024-04-25 3:11PM EDT | 40.00 | 17.90 | 16.25 | 19.75 | -1.45 | -7.49% | 1 | 0 | 643.75% |
| AI240426P00042000 | 2024-03-19 3:58PM EDT | 42.00 | 13.89 | 20.10 | 22.15 | 0.00 | - | 9 | 0 | 1,140.63% |
| AI240426P00043000 | 2024-04-25 9:48AM EDT | 43.00 | 21.45 | 19.40 | 21.50 | -0.90 | -4.03% | 2 | 0 | 958.59% |
| AI240426P00045000 | 2024-04-22 2:14PM EDT | 45.00 | 23.40 | 21.75 | 24.70 | 0.00 | - | 4 | 4 | 881.25% |
© 2024 Yahoo. Tutti i diritti riservati.