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
81,81 +0,91 (+1,12%) OURO
2.338,70 +25,50 (+1,10%) Bitcoin USD
61.460,05 +543,23 (+0,89%)
C3.ai, Inc. (AI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816C00012500 | 2024-06-24 9:37AM EDT | 12.50 | 15.10 | 15.90 | 16.15 | 0.00 | - | 1 | 3 | 118.75% |
| AI240816C00015000 | 2024-06-20 1:17PM EDT | 15.00 | 12.58 | 13.40 | 14.55 | 0.00 | - | 1 | 15 | 129.88% |
| AI240816C00017500 | 2024-06-26 11:59AM EDT | 17.50 | 10.71 | 10.90 | 12.10 | 0.00 | - | 1 | 13 | 105.66% |
| AI240816C00020000 | 2024-06-27 11:27AM EDT | 20.00 | 8.15 | 8.45 | 8.75 | +0.30 | +3.82% | 66 | 173 | 50.20% |
| AI240816C00022500 | 2024-06-27 3:55PM EDT | 22.50 | 6.25 | 6.30 | 6.40 | +0.90 | +16.82% | 1 | 982 | 54.10% |
| AI240816C00025000 | 2024-06-27 3:59PM EDT | 25.00 | 4.25 | 4.20 | 4.35 | +0.63 | +17.40% | 47 | 1,236 | 50.83% |
| AI240816C00027500 | 2024-06-27 3:59PM EDT | 27.50 | 2.63 | 2.62 | 2.65 | +0.52 | +24.64% | 1,224 | 4,109 | 49.90% |
| AI240816C00030000 | 2024-06-27 3:59PM EDT | 30.00 | 1.48 | 1.48 | 1.51 | +0.33 | +28.70% | 437 | 7,048 | 49.51% |
| AI240816C00032500 | 2024-06-27 3:58PM EDT | 32.50 | 0.78 | 0.78 | 0.81 | +0.19 | +32.20% | 201 | 15,994 | 49.71% |
| AI240816C00035000 | 2024-06-27 3:57PM EDT | 35.00 | 0.42 | 0.41 | 0.43 | +0.11 | +35.48% | 126 | 2,130 | 50.29% |
| AI240816C00037500 | 2024-06-27 3:25PM EDT | 37.50 | 0.23 | 0.22 | 0.25 | +0.03 | +15.00% | 29 | 762 | 52.25% |
| AI240816C00040000 | 2024-06-27 1:57PM EDT | 40.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 29 | 1,309 | 54.49% |
| AI240816C00042500 | 2024-06-27 1:19PM EDT | 42.50 | 0.08 | 0.05 | 0.15 | -0.06 | -42.86% | 64 | 665 | 58.20% |
| AI240816C00045000 | 2024-06-25 1:23PM EDT | 45.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 3 | 652 | 61.72% |
| AI240816C00047500 | 2024-06-27 3:03PM EDT | 47.50 | 0.05 | 0.02 | 0.20 | -0.04 | -44.44% | 70 | 763 | 71.88% |
| AI240816C00050000 | 2024-06-27 1:41PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 332 | 4,203 | 65.63% |
| AI240816C00055000 | 2024-06-27 10:47AM EDT | 55.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 2 | 1,276 | 85.16% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816P00012500 | 2024-06-13 3:03PM EDT | 12.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 87 | 96.09% |
| AI240816P00015000 | 2024-06-21 12:33PM EDT | 15.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 60 | 160 | 78.52% |
| AI240816P00017500 | 2024-06-26 12:48PM EDT | 17.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 60 | 1,604 | 57.81% |
| AI240816P00020000 | 2024-06-27 10:34AM EDT | 20.00 | 0.12 | 0.05 | 0.14 | +0.03 | +33.33% | 3 | 2,005 | 56.45% |
| AI240816P00022500 | 2024-06-27 3:25PM EDT | 22.50 | 0.22 | 0.20 | 0.22 | -0.08 | -26.67% | 40 | 2,183 | 49.61% |
| AI240816P00025000 | 2024-06-27 3:39PM EDT | 25.00 | 0.63 | 0.60 | 0.63 | -0.21 | -25.00% | 332 | 3,818 | 47.75% |
| AI240816P00027500 | 2024-06-27 2:42PM EDT | 27.50 | 1.45 | 1.43 | 1.50 | -0.41 | -22.04% | 438 | 2,203 | 47.46% |
| AI240816P00030000 | 2024-06-27 3:43PM EDT | 30.00 | 2.90 | 2.79 | 2.87 | -0.50 | -14.71% | 1,028 | 3,993 | 47.36% |
| AI240816P00032500 | 2024-06-27 1:27PM EDT | 32.50 | 4.75 | 4.55 | 5.65 | -0.70 | -12.84% | 44 | 2,265 | 58.94% |
| AI240816P00035000 | 2024-06-26 12:07PM EDT | 35.00 | 7.20 | 6.15 | 6.80 | 0.00 | - | 8 | 643 | 47.56% |
| AI240816P00037500 | 2024-06-21 11:10AM EDT | 37.50 | 10.90 | 8.40 | 9.15 | 0.00 | - | 5 | 228 | 50.29% |
| AI240816P00040000 | 2024-06-14 12:05PM EDT | 40.00 | 11.45 | 10.70 | 11.65 | 0.00 | - | 1 | 360 | 58.79% |
| AI240816P00042500 | 2024-05-30 11:46AM EDT | 42.50 | 14.48 | 13.85 | 14.05 | 0.00 | - | 15 | 31 | 58.20% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 45.00 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 178.13% |
| AI240816P00047500 | 2024-05-23 9:36AM EDT | 47.50 | 22.75 | 19.80 | 21.10 | 0.00 | - | 4 | 0 | 135.25% |
| AI240816P00050000 | 2024-06-27 9:40AM EDT | 50.00 | 22.48 | 19.70 | 21.75 | +0.32 | +1.44% | 2 | 2 | 93.46% |
| AI240816P00055000 | 2024-03-01 2:05PM EDT | 55.00 | 22.00 | 28.00 | 28.35 | 0.00 | - | 3 | 3 | 164.26% |
© 2024 Yahoo. Todos os direitos reservados.