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
61.449,06 +494,88 (+0,81%)
C3.ai, Inc. (AI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920C00012500 | 2024-06-07 3:11PM EDT | 12.50 | 17.72 | 15.85 | 16.20 | 0.00 | - | 12 | 33 | 98.44% |
| AI240920C00015000 | 2024-06-21 11:40AM EDT | 15.00 | 12.42 | 13.40 | 14.65 | 0.00 | - | 2 | 33 | 103.03% |
| AI240920C00017500 | 2024-06-24 2:50PM EDT | 17.50 | 10.68 | 11.05 | 12.05 | 0.00 | - | 1 | 14 | 83.79% |
| AI240920C00020000 | 2024-06-27 9:53AM EDT | 20.00 | 8.50 | 8.85 | 9.10 | +0.20 | +2.41% | 35 | 887 | 62.40% |
| AI240920C00022500 | 2024-06-27 3:55PM EDT | 22.50 | 6.67 | 6.85 | 7.70 | +0.56 | +9.17% | 20 | 267 | 70.17% |
| AI240920C00025000 | 2024-06-27 3:19PM EDT | 25.00 | 5.19 | 4.60 | 5.55 | +0.44 | +9.26% | 15 | 1,024 | 57.52% |
| AI240920C00027500 | 2024-06-27 3:48PM EDT | 27.50 | 3.70 | 3.70 | 3.90 | +0.54 | +17.09% | 486 | 1,231 | 60.06% |
| AI240920C00030000 | 2024-06-27 3:59PM EDT | 30.00 | 2.65 | 2.63 | 2.69 | +0.35 | +15.22% | 180 | 1,530 | 59.03% |
| AI240920C00032500 | 2024-06-27 3:37PM EDT | 32.50 | 1.82 | 1.84 | 1.88 | +0.26 | +16.67% | 111 | 1,699 | 59.23% |
| AI240920C00035000 | 2024-06-27 3:59PM EDT | 35.00 | 1.28 | 1.27 | 1.31 | +0.19 | +17.43% | 101 | 2,999 | 59.60% |
| AI240920C00037500 | 2024-06-27 3:38PM EDT | 37.50 | 0.88 | 0.72 | 1.06 | +0.07 | +8.64% | 19 | 1,508 | 60.01% |
| AI240920C00040000 | 2024-06-27 3:43PM EDT | 40.00 | 0.62 | 0.62 | 0.65 | +0.05 | +8.77% | 180 | 2,929 | 61.13% |
| AI240920C00042500 | 2024-06-27 10:30AM EDT | 42.50 | 0.42 | 0.44 | 0.67 | 0.00 | - | 10 | 403 | 65.53% |
| AI240920C00045000 | 2024-06-27 2:01PM EDT | 45.00 | 0.32 | 0.12 | 0.35 | 0.00 | - | 4 | 372 | 58.59% |
| AI240920C00047500 | 2024-06-26 1:22PM EDT | 47.50 | 0.27 | 0.24 | 0.31 | 0.00 | - | 1 | 234 | 65.82% |
| AI240920C00050000 | 2024-06-26 3:33PM EDT | 50.00 | 0.19 | 0.20 | 0.22 | 0.00 | - | 7 | 1,635 | 66.99% |
| AI240920C00055000 | 2024-06-26 3:47PM EDT | 55.00 | 0.13 | 0.10 | 0.22 | 0.00 | - | 9 | 544 | 71.88% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920P00012500 | 2024-06-26 12:49PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 60 | 483 | 77.34% |
| AI240920P00015000 | 2024-06-18 12:55PM EDT | 15.00 | 0.07 | 0.06 | 0.29 | 0.00 | - | 2 | 280 | 81.45% |
| AI240920P00017500 | 2024-06-24 3:49PM EDT | 17.50 | 0.22 | 0.07 | 0.29 | 0.00 | - | 4 | 1,553 | 64.84% |
| AI240920P00020000 | 2024-06-26 10:44AM EDT | 20.00 | 0.46 | 0.34 | 0.45 | 0.00 | - | 14 | 554 | 61.13% |
| AI240920P00022500 | 2024-06-27 2:04PM EDT | 22.50 | 0.80 | 0.75 | 0.84 | -0.15 | -15.79% | 13 | 629 | 58.30% |
| AI240920P00025000 | 2024-06-27 3:10PM EDT | 25.00 | 1.46 | 1.46 | 1.51 | -0.30 | -17.05% | 95 | 3,669 | 56.64% |
| AI240920P00027500 | 2024-06-27 2:32PM EDT | 27.50 | 2.49 | 2.50 | 2.56 | -0.37 | -12.94% | 47 | 509 | 55.96% |
| AI240920P00030000 | 2024-06-27 11:22AM EDT | 30.00 | 4.10 | 3.85 | 3.95 | -0.37 | -8.28% | 3 | 7,568 | 55.25% |
| AI240920P00032500 | 2024-06-24 9:54AM EDT | 32.50 | 6.30 | 5.50 | 5.65 | 0.00 | - | 2 | 508 | 54.76% |
| AI240920P00035000 | 2024-06-27 3:42PM EDT | 35.00 | 7.55 | 7.40 | 7.70 | -0.62 | -7.59% | 6 | 299 | 55.52% |
| AI240920P00037500 | 2024-06-27 12:05PM EDT | 37.50 | 9.80 | 9.50 | 9.70 | -1.00 | -9.26% | 8 | 428 | 53.81% |
| AI240920P00040000 | 2024-06-26 10:54AM EDT | 40.00 | 12.31 | 10.90 | 11.95 | 0.00 | - | 1 | 257 | 56.98% |
| AI240920P00042500 | 2024-06-24 3:28PM EDT | 42.50 | 14.60 | 13.90 | 15.00 | 0.00 | - | 3 | 311 | 63.72% |
| AI240920P00045000 | 2024-06-12 2:25PM EDT | 45.00 | 13.10 | 16.45 | 17.95 | 0.00 | - | 2 | 326 | 78.03% |
| AI240920P00047500 | 2024-06-14 10:30AM EDT | 47.50 | 18.10 | 18.90 | 19.20 | 0.00 | - | 6 | 31 | 54.49% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 50.00 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 126.81% |
© 2024 Yahoo. Todos os direitos reservados.