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
82,02 +0,28 (+0,34%) OURO
2.338,00 +1,40 (+0,06%) Bitcoin USD
61.602,72 +781,96 (+1,29%)
C3.ai, Inc. (AI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240726C00020000 | 2024-06-21 9:43AM EDT | 20.00 | 6.83 | 8.30 | 9.65 | 0.00 | - | 3 | 28 | 107.52% |
| AI240726C00021000 | 2024-06-07 1:58PM EDT | 21.00 | 9.40 | 7.30 | 9.55 | 0.00 | - | 1 | 1 | 123.44% |
| AI240726C00023000 | 2024-06-11 9:49AM EDT | 23.00 | 7.70 | 5.35 | 6.65 | 0.00 | - | - | 1 | 76.07% |
| AI240726C00024000 | 2024-06-20 1:55PM EDT | 24.00 | 3.86 | 4.40 | 4.85 | 0.00 | - | 1 | 3 | 57.03% |
| AI240726C00025000 | 2024-06-27 2:14PM EDT | 25.00 | 3.90 | 3.70 | 4.10 | +0.65 | +20.00% | 5 | 15 | 50.00% |
| AI240726C00026000 | 2024-06-26 9:59AM EDT | 26.00 | 2.49 | 2.93 | 3.45 | 0.00 | - | 1 | 12 | 52.34% |
| AI240726C00027000 | 2024-06-27 2:50PM EDT | 27.00 | 2.35 | 2.27 | 2.68 | +0.39 | +19.90% | 47 | 110 | 50.68% |
| AI240726C00028000 | 2024-06-27 3:38PM EDT | 28.00 | 1.69 | 1.71 | 1.79 | +0.43 | +34.13% | 100 | 114 | 47.17% |
| AI240726C00029000 | 2024-06-27 3:03PM EDT | 29.00 | 1.30 | 1.21 | 1.33 | +0.43 | +49.43% | 54 | 235 | 47.75% |
| AI240726C00030000 | 2024-06-27 3:26PM EDT | 30.00 | 0.82 | 0.85 | 0.95 | +0.12 | +17.14% | 52 | 149 | 47.75% |
| AI240726C00031000 | 2024-06-27 2:52PM EDT | 31.00 | 0.64 | 0.56 | 0.78 | +0.22 | +52.38% | 13 | 240 | 51.95% |
| AI240726C00032000 | 2024-06-27 2:46PM EDT | 32.00 | 0.41 | 0.38 | 0.50 | +0.06 | +17.14% | 9 | 113 | 49.90% |
| AI240726C00033000 | 2024-06-27 1:59PM EDT | 33.00 | 0.25 | 0.22 | 0.39 | -0.03 | -10.71% | 1 | 115 | 52.34% |
| AI240726C00034000 | 2024-06-27 3:59PM EDT | 34.00 | 0.20 | 0.15 | 0.40 | +0.03 | +17.65% | 46 | 59 | 52.83% |
| AI240726C00035000 | 2024-06-27 9:51AM EDT | 35.00 | 0.10 | 0.10 | 0.35 | -0.01 | -9.09% | 4 | 45 | 55.57% |
| AI240726C00036000 | 2024-06-26 11:45AM EDT | 36.00 | 0.10 | 0.09 | 0.16 | 0.00 | - | 1 | 74 | 53.13% |
| AI240726C00037000 | 2024-06-25 2:22PM EDT | 37.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 4 | 13 | 53.52% |
| AI240726C00038000 | 2024-06-27 11:19AM EDT | 38.00 | 0.07 | 0.04 | 0.23 | 0.00 | - | 7 | 41 | 63.28% |
| AI240726C00039000 | 2024-06-24 3:20PM EDT | 39.00 | 0.19 | 0.02 | 0.75 | 0.00 | - | 67 | 127 | 86.52% |
| AI240726C00040000 | 2024-06-21 10:27AM EDT | 40.00 | 0.26 | 0.00 | 0.30 | 0.00 | - | 1 | 38 | 73.24% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240726P00020000 | 2024-06-24 1:57PM EDT | 20.00 | 0.21 | 0.00 | 0.69 | 0.00 | - | 10 | 18 | 101.27% |
| AI240726P00021000 | 2024-06-24 1:43PM EDT | 21.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 3 | 10 | 66.21% |
| AI240726P00022000 | 2024-06-25 1:21PM EDT | 22.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 14 | 58.98% |
| AI240726P00023000 | 2024-06-27 2:51PM EDT | 23.00 | 0.10 | 0.00 | 0.19 | -0.07 | -41.18% | 5 | 28 | 58.69% |
| AI240726P00024000 | 2024-06-27 12:11PM EDT | 24.00 | 0.17 | 0.06 | 0.37 | -0.05 | -22.73% | 4 | 176 | 51.56% |
| AI240726P00025000 | 2024-06-27 3:08PM EDT | 25.00 | 0.25 | 0.18 | 0.45 | -0.23 | -47.92% | 205 | 101 | 55.08% |
| AI240726P00026000 | 2024-06-27 3:07PM EDT | 26.00 | 0.47 | 0.33 | 0.76 | -0.18 | -27.69% | 214 | 116 | 57.03% |
| AI240726P00027000 | 2024-06-27 3:32PM EDT | 27.00 | 0.75 | 0.56 | 0.77 | -0.30 | -28.57% | 10 | 86 | 45.22% |
| AI240726P00028000 | 2024-06-27 11:17AM EDT | 28.00 | 1.21 | 1.05 | 1.22 | -0.10 | -7.63% | 3 | 49 | 46.53% |
| AI240726P00029000 | 2024-06-27 12:58PM EDT | 29.00 | 1.84 | 1.58 | 1.74 | -0.16 | -8.00% | 4 | 113 | 46.53% |
| AI240726P00030000 | 2024-06-27 1:42PM EDT | 30.00 | 2.42 | 1.27 | 2.38 | -0.73 | -23.17% | 5 | 72 | 47.07% |
| AI240726P00031000 | 2024-06-26 11:11AM EDT | 31.00 | 3.59 | 2.85 | 3.05 | 0.00 | - | 1 | 12 | 45.51% |
| AI240726P00032000 | 2024-06-21 11:26AM EDT | 32.00 | 5.50 | 3.65 | 4.90 | 0.00 | - | 29 | 40 | 62.35% |
| AI240726P00033000 | 2024-06-25 12:20PM EDT | 33.00 | 5.78 | 4.35 | 4.90 | 0.00 | - | 3 | 21 | 55.08% |
| AI240726P00035000 | 2024-06-10 1:22PM EDT | 35.00 | 4.76 | 5.50 | 6.75 | 0.00 | - | 1 | 3 | 60.25% |
© 2024 Yahoo. Todos os direitos reservados.