Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,91 +0,17 (+0,21%) OURO
2.337,80 +1,20 (+0,05%) Bitcoin USD
61.627,09 +854,51 (+1,41%)
C3.ai, Inc. (AI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240712C00021000 | 2024-06-25 11:02AM EDT | 21.00 | 6.55 | 7.40 | 9.40 | 0.00 | - | 1 | 3 | 169.73% |
| AI240712C00022000 | 2024-06-03 9:39AM EDT | 22.00 | 7.80 | 6.40 | 6.75 | 0.00 | - | 10 | 7 | 63.28% |
| AI240712C00023000 | 2024-06-27 3:01PM EDT | 23.00 | 5.67 | 5.40 | 7.45 | -0.16 | -2.74% | 1 | 3 | 136.43% |
| AI240712C00024000 | 2024-06-26 11:03AM EDT | 24.00 | 4.00 | 4.55 | 5.65 | 0.00 | - | 2 | 19 | 98.24% |
| AI240712C00025000 | 2024-06-27 1:18PM EDT | 25.00 | 3.40 | 3.55 | 3.75 | +0.40 | +13.33% | 1 | 19 | 57.72% |
| AI240712C00026000 | 2024-06-27 3:02PM EDT | 26.00 | 2.85 | 2.58 | 3.55 | +0.63 | +28.38% | 101 | 216 | 65.63% |
| AI240712C00027000 | 2024-06-27 2:10PM EDT | 27.00 | 1.88 | 1.92 | 2.24 | +0.34 | +22.08% | 10 | 180 | 50.88% |
| AI240712C00028000 | 2024-06-27 3:16PM EDT | 28.00 | 1.26 | 1.12 | 1.47 | +0.40 | +46.51% | 67 | 208 | 51.37% |
| AI240712C00029000 | 2024-06-27 3:52PM EDT | 29.00 | 0.77 | 0.78 | 0.85 | +0.27 | +54.00% | 717 | 631 | 45.56% |
| AI240712C00030000 | 2024-06-27 3:32PM EDT | 30.00 | 0.45 | 0.46 | 0.51 | +0.14 | +45.16% | 125 | 576 | 45.80% |
| AI240712C00031000 | 2024-06-27 3:50PM EDT | 31.00 | 0.23 | 0.26 | 0.30 | +0.06 | +35.29% | 138 | 975 | 46.78% |
| AI240712C00032000 | 2024-06-27 2:02PM EDT | 32.00 | 0.13 | 0.13 | 0.17 | +0.02 | +18.18% | 22 | 285 | 47.66% |
| AI240712C00033000 | 2024-06-27 2:31PM EDT | 33.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 105 | 392 | 50.39% |
| AI240712C00034000 | 2024-06-27 11:49AM EDT | 34.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 2 | 181 | 51.76% |
| AI240712C00035000 | 2024-06-27 12:24PM EDT | 35.00 | 0.04 | 0.02 | 0.14 | 0.00 | - | 9 | 123 | 60.94% |
| AI240712C00036000 | 2024-06-27 12:17PM EDT | 36.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 55 | 32 | 59.38% |
| AI240712C00037000 | 2024-06-17 2:38PM EDT | 37.00 | 0.10 | 0.01 | 0.14 | 0.00 | - | 40 | 43 | 72.66% |
| AI240712C00038000 | 2024-06-27 2:08PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | -0.45 | -93.75% | 1 | 18 | 65.63% |
| AI240712C00039000 | 2024-06-12 9:44AM EDT | 39.00 | 0.42 | 0.00 | 0.13 | 0.00 | - | 4 | 12 | 82.03% |
| AI240712C00040000 | 2024-06-26 11:51AM EDT | 40.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 166 | 80.86% |
| AI240712C00041000 | 2024-06-24 9:30AM EDT | 41.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 9 | 91.41% |
| AI240712C00043000 | 2024-06-26 12:31PM EDT | 43.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 17 | 100.78% |
Opções de vendapara12 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240712P00019000 | 2024-06-20 1:02PM EDT | 19.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 1 | 108.59% |
| AI240712P00020000 | 2024-06-10 12:49PM EDT | 20.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 10 | 95.31% |
| AI240712P00021000 | 2024-06-17 1:46PM EDT | 21.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 3 | 33 | 85.55% |
| AI240712P00022000 | 2024-06-27 11:27AM EDT | 22.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 249 | 191 | 64.84% |
| AI240712P00023000 | 2024-06-27 1:33PM EDT | 23.00 | 0.04 | 0.00 | 0.08 | -0.02 | -33.33% | 1 | 19 | 58.20% |
| AI240712P00024000 | 2024-06-27 1:52PM EDT | 24.00 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 2 | 50 | 51.56% |
| AI240712P00025000 | 2024-06-27 3:38PM EDT | 25.00 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 12 | 226 | 47.66% |
| AI240712P00026000 | 2024-06-27 3:43PM EDT | 26.00 | 0.19 | 0.16 | 0.19 | -0.11 | -36.67% | 14 | 223 | 44.53% |
| AI240712P00027000 | 2024-06-27 2:46PM EDT | 27.00 | 0.38 | 0.36 | 0.39 | -0.28 | -42.42% | 31 | 299 | 43.46% |
| AI240712P00028000 | 2024-06-27 2:10PM EDT | 28.00 | 0.73 | 0.67 | 0.73 | -0.34 | -31.78% | 25 | 147 | 42.87% |
| AI240712P00029000 | 2024-06-27 10:46AM EDT | 29.00 | 1.58 | 1.19 | 1.26 | -0.15 | -8.67% | 3 | 120 | 43.85% |
| AI240712P00030000 | 2024-06-27 3:55PM EDT | 30.00 | 1.95 | 1.74 | 2.13 | -0.55 | -22.00% | 10 | 158 | 53.91% |
| AI240712P00031000 | 2024-06-25 10:38AM EDT | 31.00 | 3.54 | 2.55 | 2.84 | 0.00 | - | 1 | 61 | 52.05% |
| AI240712P00032000 | 2024-06-21 9:50AM EDT | 32.00 | 5.50 | 2.90 | 4.10 | 0.00 | - | 2 | 10 | 77.64% |
| AI240712P00033000 | 2024-06-20 10:19AM EDT | 33.00 | 5.33 | 3.55 | 4.60 | 0.00 | - | 5 | 26 | 54.49% |
| AI240712P00035000 | 2024-06-17 12:36PM EDT | 35.00 | 6.13 | 6.40 | 6.60 | 0.00 | - | 8 | 8 | 55.47% |
| AI240712P00037000 | 2024-06-18 11:58AM EDT | 37.00 | 8.01 | 7.65 | 10.40 | 0.00 | - | - | 0 | 119.82% |
© 2024 Yahoo. Todos os direitos reservados.