Mercado fechado
BOVESPA
124.718,07 +811,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.883,97 +443,95 (+0,85%) PETROLEO CRU
83,40 +1,86 (+2,28%) OURO
2.341,80 +2,20 (+0,09%) Bitcoin USD
63.196,61 +1.339,93 (+2,17%)
C3.ai, Inc. (AI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240802C00020000 | 2024-06-21 3:51PM EDT | 20.00 | 7.78 | 8.55 | 8.85 | 0.00 | - | 3 | 3 | 69.73% |
| AI240802C00022000 | 2024-06-28 9:54AM EDT | 22.00 | 6.95 | 5.90 | 8.25 | 0.00 | - | 50 | 30 | 82.81% |
| AI240802C00023000 | 2024-06-26 11:56AM EDT | 23.00 | 5.26 | 5.50 | 5.95 | 0.00 | - | 2 | 4 | 65.43% |
| AI240802C00024000 | 2024-06-21 10:20AM EDT | 24.00 | 3.34 | 4.70 | 5.05 | 0.00 | - | 5 | 5 | 51.86% |
| AI240802C00025000 | 2024-06-26 9:30AM EDT | 25.00 | 3.00 | 2.81 | 4.95 | 0.00 | - | 1 | 2 | 86.82% |
| AI240802C00026000 | 2024-06-28 12:47PM EDT | 26.00 | 3.45 | 2.82 | 4.00 | 0.00 | - | 5 | 6 | 55.47% |
| AI240802C00027000 | 2024-06-28 2:10PM EDT | 27.00 | 2.78 | 2.35 | 2.63 | 0.00 | - | 21 | 56 | 51.17% |
| AI240802C00028000 | 2024-07-01 9:41AM EDT | 28.00 | 2.11 | 1.77 | 2.09 | -0.03 | -1.40% | 4 | 53 | 52.15% |
| AI240802C00029000 | 2024-07-01 2:21PM EDT | 29.00 | 1.75 | 1.30 | 1.63 | +0.10 | +6.06% | 23 | 153 | 52.69% |
| AI240802C00030000 | 2024-07-01 1:51PM EDT | 30.00 | 1.15 | 0.86 | 1.13 | -0.10 | -8.00% | 8 | 326 | 49.46% |
| AI240802C00031000 | 2024-07-01 1:54PM EDT | 31.00 | 0.80 | 0.26 | 0.95 | 0.00 | - | 43 | 83 | 53.56% |
| AI240802C00032000 | 2024-07-01 3:52PM EDT | 32.00 | 0.50 | 0.45 | 0.54 | -0.20 | -28.57% | 11 | 62 | 47.75% |
| AI240802C00033000 | 2024-07-01 12:38PM EDT | 33.00 | 0.45 | 0.24 | 0.39 | 0.00 | - | 3 | 102 | 48.58% |
| AI240802C00034000 | 2024-07-01 2:58PM EDT | 34.00 | 0.33 | 0.23 | 0.28 | -0.01 | -2.94% | 13 | 55 | 49.41% |
| AI240802C00035000 | 2024-06-28 9:40AM EDT | 35.00 | 0.28 | 0.03 | 0.28 | 0.00 | - | 1 | 23 | 54.88% |
| AI240802C00036000 | 2024-07-01 2:58PM EDT | 36.00 | 0.16 | 0.03 | 0.36 | -0.08 | -33.33% | 18 | 5 | 54.69% |
| AI240802C00037000 | 2024-07-01 3:13PM EDT | 37.00 | 0.12 | 0.03 | 0.12 | -0.04 | -25.00% | 9 | 10 | 53.32% |
| AI240802C00040000 | 2024-07-01 10:13AM EDT | 40.00 | 0.95 | 0.03 | 0.90 | +0.70 | +280.00% | 1 | 1 | 89.65% |
| AI240802C00043000 | 2024-06-27 1:56PM EDT | 43.00 | 0.03 | 0.00 | 0.81 | 0.00 | - | - | 15 | 98.83% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240802P00020000 | 2024-06-25 10:51AM EDT | 20.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | - | 3 | 71.29% |
| AI240802P00021000 | 2024-07-01 2:58PM EDT | 21.00 | 0.34 | 0.02 | 0.34 | +0.22 | +183.33% | 16 | 0 | 71.88% |
| AI240802P00022000 | 2024-06-25 9:56AM EDT | 22.00 | 0.16 | 0.03 | 0.40 | 0.00 | - | 1 | 3 | 66.02% |
| AI240802P00023000 | 2024-07-01 2:59PM EDT | 23.00 | 0.08 | 0.09 | 0.69 | -0.19 | -70.37% | 16 | 9 | 68.46% |
| AI240802P00024000 | 2024-07-01 12:05PM EDT | 24.00 | 0.14 | 0.11 | 0.20 | -0.10 | -41.67% | 1 | 27 | 47.66% |
| AI240802P00025000 | 2024-06-28 10:07AM EDT | 25.00 | 0.24 | 0.25 | 0.35 | 0.00 | - | 1 | 100 | 47.36% |
| AI240802P00026000 | 2024-07-01 3:40PM EDT | 26.00 | 0.45 | 0.39 | 0.51 | -0.09 | -16.67% | 32 | 38 | 44.63% |
| AI240802P00027000 | 2024-07-01 3:50PM EDT | 27.00 | 0.75 | 0.72 | 0.80 | -0.03 | -3.85% | 26 | 59 | 44.04% |
| AI240802P00028000 | 2024-07-01 12:27PM EDT | 28.00 | 0.99 | 0.97 | 1.31 | -0.13 | -11.61% | 1 | 197 | 47.07% |
| AI240802P00029000 | 2024-07-01 3:07PM EDT | 29.00 | 1.50 | 1.54 | 1.89 | -1.64 | -52.23% | 4 | 28 | 48.88% |
| AI240802P00030000 | 2024-07-01 3:36PM EDT | 30.00 | 2.20 | 2.06 | 2.51 | +0.07 | +3.29% | 2 | 5 | 49.17% |
| AI240802P00031000 | 2024-06-25 12:17PM EDT | 31.00 | 4.60 | 2.74 | 4.05 | 0.00 | - | 10 | 10 | 55.32% |
| AI240802P00033000 | 2024-06-13 11:58AM EDT | 33.00 | 3.60 | 4.55 | 5.75 | 0.00 | - | 1 | 1 | 63.14% |
© 2024 Yahoo. Todos os direitos reservados.