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
61.434,46 +523,74 (+0,86%)
C3.ai, Inc. (AI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117C00002500 | 2024-06-07 12:24PM EDT | 2.50 | 28.22 | 24.60 | 26.95 | 0.00 | - | 2 | 6 | 299.80% |
| AI250117C00005000 | 2024-06-11 2:54PM EDT | 5.00 | 26.28 | 23.35 | 24.50 | 0.00 | - | 1 | 20 | 156.45% |
| AI250117C00007500 | 2024-06-24 1:12PM EDT | 7.50 | 19.88 | 20.90 | 21.40 | 0.00 | - | 10 | 34 | 92.58% |
| AI250117C00010000 | 2024-06-26 2:02PM EDT | 10.00 | 17.85 | 18.45 | 19.30 | 0.00 | - | 3 | 465 | 92.87% |
| AI250117C00012500 | 2024-06-17 1:18PM EDT | 12.50 | 16.55 | 15.95 | 17.20 | 0.00 | - | 1 | 183 | 84.67% |
| AI250117C00015000 | 2024-06-24 3:18PM EDT | 15.00 | 13.53 | 13.80 | 14.95 | 0.00 | - | 51 | 627 | 78.56% |
| AI250117C00017500 | 2024-06-27 10:26AM EDT | 17.50 | 11.25 | 11.75 | 11.95 | +0.05 | +0.45% | 6 | 650 | 62.84% |
| AI250117C00020000 | 2024-06-27 11:10AM EDT | 20.00 | 9.50 | 9.80 | 10.05 | +0.34 | +3.71% | 4 | 2,472 | 61.62% |
| AI250117C00022500 | 2024-06-27 3:55PM EDT | 22.50 | 8.37 | 8.05 | 8.30 | +1.12 | +15.45% | 28 | 1,558 | 60.01% |
| AI250117C00025000 | 2024-06-27 2:21PM EDT | 25.00 | 6.70 | 6.60 | 6.85 | +0.15 | +2.29% | 116 | 2,746 | 59.79% |
| AI250117C00027500 | 2024-06-27 2:46PM EDT | 27.50 | 5.50 | 5.30 | 6.55 | +0.50 | +10.00% | 2 | 634 | 64.89% |
| AI250117C00030000 | 2024-06-27 3:57PM EDT | 30.00 | 4.55 | 4.40 | 4.60 | +0.53 | +13.18% | 288 | 5,029 | 59.84% |
| AI250117C00032500 | 2024-06-27 3:46PM EDT | 32.50 | 3.65 | 3.55 | 3.70 | +0.33 | +9.94% | 101 | 2,007 | 59.40% |
| AI250117C00035000 | 2024-06-27 3:32PM EDT | 35.00 | 2.91 | 2.79 | 3.05 | +0.11 | +3.93% | 93 | 4,967 | 59.20% |
| AI250117C00037500 | 2024-06-27 10:59AM EDT | 37.50 | 2.25 | 2.19 | 2.45 | +0.01 | +0.45% | 2 | 786 | 58.69% |
| AI250117C00040000 | 2024-06-27 3:08PM EDT | 40.00 | 2.01 | 1.95 | 2.01 | +0.22 | +12.29% | 13 | 3,690 | 60.21% |
| AI250117C00042500 | 2024-06-27 2:12PM EDT | 42.50 | 1.58 | 1.51 | 1.65 | +0.14 | +9.72% | 5 | 1,235 | 59.81% |
| AI250117C00045000 | 2024-06-27 2:40PM EDT | 45.00 | 1.32 | 1.11 | 1.37 | +0.08 | +6.45% | 22 | 1,544 | 59.18% |
| AI250117C00047500 | 2024-06-27 1:42PM EDT | 47.50 | 1.08 | 1.09 | 1.14 | +0.08 | +8.00% | 1 | 652 | 61.16% |
| AI250117C00050000 | 2024-06-27 2:59PM EDT | 50.00 | 0.94 | 0.90 | 1.00 | +0.11 | +13.25% | 394 | 4,476 | 61.91% |
| AI250117C00052500 | 2024-06-26 11:59AM EDT | 52.50 | 0.77 | 0.70 | 0.81 | 0.00 | - | 1 | 459 | 61.38% |
| AI250117C00055000 | 2024-06-27 2:40PM EDT | 55.00 | 0.68 | 0.66 | 0.69 | +0.07 | +11.48% | 5 | 5,217 | 62.65% |
| AI250117C00060000 | 2024-06-27 2:40PM EDT | 60.00 | 0.50 | 0.32 | 0.60 | 0.00 | - | 57 | 1,863 | 62.60% |
| AI250117C00065000 | 2024-06-27 3:08PM EDT | 65.00 | 0.40 | 0.38 | 0.47 | +0.01 | +2.56% | 10 | 1,119 | 66.26% |
| AI250117C00070000 | 2024-06-27 3:30PM EDT | 70.00 | 0.31 | 0.30 | 0.33 | +0.01 | +3.33% | 340 | 14,713 | 66.65% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117P00002500 | 2024-05-22 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 373 | 177.34% |
| AI250117P00005000 | 2024-06-20 9:43AM EDT | 5.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 18 | 593 | 100.78% |
| AI250117P00007500 | 2024-06-18 12:57PM EDT | 7.50 | 0.05 | 0.03 | 0.15 | 0.00 | - | 200 | 821 | 91.02% |
| AI250117P00010000 | 2024-06-27 1:38PM EDT | 10.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 62 | 2,462 | 72.27% |
| AI250117P00012500 | 2024-06-27 2:14PM EDT | 12.50 | 0.18 | 0.10 | 0.19 | -0.04 | -18.18% | 401 | 1,272 | 63.28% |
| AI250117P00015000 | 2024-06-27 10:30AM EDT | 15.00 | 0.37 | 0.35 | 0.38 | -0.03 | -7.50% | 10 | 3,140 | 62.31% |
| AI250117P00017500 | 2024-06-25 1:58PM EDT | 17.50 | 0.81 | 0.67 | 0.71 | 0.00 | - | 55 | 2,893 | 59.91% |
| AI250117P00020000 | 2024-06-27 2:11PM EDT | 20.00 | 1.21 | 1.18 | 1.25 | -0.16 | -11.68% | 5 | 2,303 | 58.50% |
| AI250117P00022500 | 2024-06-27 3:51PM EDT | 22.50 | 2.00 | 1.90 | 2.02 | -0.27 | -11.89% | 5 | 2,596 | 57.45% |
| AI250117P00025000 | 2024-06-26 9:56AM EDT | 25.00 | 3.15 | 2.87 | 3.00 | 0.00 | - | 52 | 2,199 | 56.59% |
| AI250117P00027500 | 2024-06-27 2:58PM EDT | 27.50 | 4.05 | 4.05 | 4.20 | -0.40 | -8.99% | 5 | 1,362 | 55.69% |
| AI250117P00030000 | 2024-06-27 12:01PM EDT | 30.00 | 5.70 | 5.45 | 5.60 | -0.20 | -3.39% | 21 | 5,088 | 54.85% |
| AI250117P00032500 | 2024-06-27 11:17AM EDT | 32.50 | 7.35 | 6.65 | 7.30 | -0.15 | -2.00% | 18 | 595 | 52.37% |
| AI250117P00035000 | 2024-06-27 11:17AM EDT | 35.00 | 9.15 | 8.30 | 9.10 | -0.30 | -3.17% | 13 | 3,598 | 51.05% |
| AI250117P00037500 | 2024-06-27 12:01PM EDT | 37.50 | 11.05 | 10.70 | 10.95 | -0.35 | -3.07% | 16 | 604 | 52.98% |
| AI250117P00040000 | 2024-06-27 11:17AM EDT | 40.00 | 13.10 | 11.75 | 13.00 | -0.40 | -2.96% | 2 | 1,143 | 54.30% |
| AI250117P00042500 | 2024-06-26 2:48PM EDT | 42.50 | 15.50 | 14.15 | 15.15 | 0.00 | - | 6 | 536 | 54.08% |
| AI250117P00045000 | 2024-06-26 10:47AM EDT | 45.00 | 17.85 | 16.95 | 18.05 | 0.00 | - | 6 | 1,901 | 56.06% |
| AI250117P00047500 | 2024-06-20 10:01AM EDT | 47.50 | 19.90 | 19.30 | 19.60 | 0.00 | - | 4 | 67 | 52.34% |
| AI250117P00050000 | 2024-06-27 10:17AM EDT | 50.00 | 22.40 | 21.65 | 22.05 | +1.70 | +8.21% | 6 | 212 | 54.74% |
| AI250117P00052500 | 2024-06-18 3:24PM EDT | 52.50 | 24.00 | 24.00 | 24.35 | 0.00 | - | 8 | 16 | 52.73% |
| AI250117P00055000 | 2024-02-26 10:50AM EDT | 55.00 | 30.55 | 29.25 | 29.55 | 0.00 | - | 1 | 82 | 99.46% |
| AI250117P00060000 | 2024-04-19 3:39PM EDT | 60.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AI250117P00065000 | 2024-05-22 1:36PM EDT | 65.00 | 39.80 | 36.55 | 39.90 | 0.00 | - | 3 | 0 | 94.56% |
| AI250117P00070000 | 2024-04-24 3:54PM EDT | 70.00 | 47.60 | 45.40 | 47.90 | 0.00 | - | 1 | 8 | 146.07% |
© 2024 Yahoo. Todos os direitos reservados.