Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.498,61 +332,96 (+0,56%)
C3.ai, Inc. (AI)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:15.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00015000 | 2024-05-03 11:10AM EDT | 2024-05-17 | 8.74 | 8.25 | 10.25 | +2.39 | +37.64% | 1 | 11 | 174.22% |
| AI240531C00015000 | 2024-04-30 12:38PM EDT | 2024-05-31 | 7.95 | 8.90 | 9.35 | 0.00 | - | 1 | 2 | 99.61% |
| AI240621C00015000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 7.95 | 8.45 | 9.40 | 0.00 | - | 4 | 58 | 104.20% |
| AI240719C00015000 | 2024-04-29 3:23PM EDT | 2024-07-19 | 8.70 | 9.20 | 9.55 | 0.00 | - | 2 | 45 | 81.15% |
| AI240816C00015000 | 2024-04-09 10:30AM EDT | 2024-08-16 | 10.00 | 8.40 | 10.75 | 0.00 | - | - | 2 | 79.59% |
| AI240920C00015000 | 2024-04-25 9:46AM EDT | 2024-09-20 | 7.65 | 9.05 | 10.00 | 0.00 | - | 18 | 29 | 66.80% |
| AI241018C00015000 | 2024-04-26 2:38PM EDT | 2024-10-18 | 8.65 | 9.75 | 10.65 | 0.00 | - | 1 | 118 | 82.81% |
| AI241220C00015000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 9.66 | 10.15 | 10.40 | 0.00 | - | 1 | 19 | 72.41% |
| AI250117C00015000 | 2024-04-29 1:39PM EDT | 2025-01-17 | 9.68 | 10.20 | 12.00 | 0.00 | - | 16 | 690 | 86.18% |
| AI260116C00015000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 12.00 | 11.60 | 12.05 | +0.91 | +8.21% | 3 | 277 | 64.99% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 52 | 220.31% |
| AI240517P00015000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 4 | 624 | 96.88% |
| AI240524P00015000 | 2024-05-01 12:50PM EDT | 2024-05-24 | 0.03 | 0.01 | 1.26 | 0.00 | - | 185 | 194 | 191.80% |
| AI240531P00015000 | 2024-04-24 3:00PM EDT | 2024-05-31 | 0.13 | 0.03 | 0.10 | 0.00 | - | 1 | 8 | 94.92% |
| AI240607P00015000 | 2024-04-29 3:37PM EDT | 2024-06-07 | 0.16 | 0.04 | 1.35 | 0.00 | - | 1 | 17 | 151.76% |
| AI240621P00015000 | 2024-05-03 12:53PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.26 | -0.04 | -25.00% | 62 | 2,039 | 88.09% |
| AI240719P00015000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.23 | -0.06 | -22.22% | 10 | 3,807 | 72.46% |
| AI240816P00015000 | 2024-04-30 11:30AM EDT | 2024-08-16 | 0.45 | 0.30 | 0.34 | 0.00 | - | 1 | 100 | 68.56% |
| AI240920P00015000 | 2024-05-03 9:44AM EDT | 2024-09-20 | 0.56 | 0.54 | 0.59 | -0.18 | -24.32% | 2 | 286 | 70.07% |
| AI241018P00015000 | 2024-04-30 1:26PM EDT | 2024-10-18 | 0.87 | 0.65 | 0.69 | 0.00 | - | 13 | 129 | 67.63% |
| AI241220P00015000 | 2024-05-03 2:29PM EDT | 2024-12-20 | 1.08 | 1.05 | 1.10 | -0.13 | -10.74% | 111 | 149 | 68.46% |
| AI250117P00015000 | 2024-05-03 2:18PM EDT | 2025-01-17 | 1.18 | 1.15 | 1.19 | -0.26 | -18.06% | 96 | 2,744 | 66.89% |
| AI260116P00015000 | 2024-04-30 12:20PM EDT | 2026-01-16 | 2.80 | 2.47 | 2.86 | -0.22 | -7.28% | 17 | 314 | 63.48% |
© 2024 Yahoo. Tutti i diritti riservati.