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
81,87 +0,97 (+1,20%) OURO
2.338,20 +25,00 (+1,08%) Bitcoin USD
61.420,94 +598,82 (+0,98%)
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 janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116C00012500 | 2024-06-26 2:02PM EDT | 12.50 | 16.85 | 16.85 | 18.05 | +0.36 | +2.18% | 3 | 303 | 69.29% |
| AI260116C00015000 | 2024-06-26 10:07AM EDT | 15.00 | 14.75 | 15.20 | 16.20 | 0.00 | - | 110 | 479 | 67.87% |
| AI260116C00017500 | 2024-06-26 9:35AM EDT | 17.50 | 12.85 | 13.05 | 15.35 | 0.00 | - | 50 | 277 | 67.75% |
| AI260116C00020000 | 2024-06-27 12:39PM EDT | 20.00 | 12.31 | 12.30 | 12.80 | +0.81 | +7.04% | 10 | 739 | 64.48% |
| AI260116C00022500 | 2024-06-25 12:34PM EDT | 22.50 | 10.30 | 11.05 | 12.15 | 0.00 | - | 17 | 209 | 66.87% |
| AI260116C00025000 | 2024-06-27 2:36PM EDT | 25.00 | 10.20 | 9.85 | 10.50 | +0.49 | +5.05% | 8 | 908 | 63.81% |
| AI260116C00027500 | 2024-06-27 3:03PM EDT | 27.50 | 9.40 | 9.00 | 10.25 | +0.49 | +5.50% | 2 | 443 | 67.02% |
| AI260116C00030000 | 2024-06-27 1:12PM EDT | 30.00 | 8.18 | 8.10 | 8.80 | +0.43 | +5.55% | 13 | 1,942 | 64.50% |
| AI260116C00032500 | 2024-06-26 9:40AM EDT | 32.50 | 7.00 | 7.15 | 7.95 | 0.00 | - | 1 | 685 | 63.48% |
| AI260116C00035000 | 2024-06-27 3:06PM EDT | 35.00 | 6.87 | 6.70 | 7.45 | +0.47 | +7.34% | 6 | 1,444 | 64.93% |
| AI260116C00037500 | 2024-06-27 12:28PM EDT | 37.50 | 6.11 | 6.05 | 6.80 | +0.21 | +3.56% | 6 | 559 | 64.62% |
| AI260116C00040000 | 2024-06-27 11:37AM EDT | 40.00 | 5.47 | 5.50 | 6.00 | -0.18 | -3.19% | 10 | 1,138 | 63.70% |
| AI260116C00042500 | 2024-06-25 1:57PM EDT | 42.50 | 4.88 | 5.05 | 5.60 | 0.00 | - | 80 | 627 | 64.14% |
| AI260116C00045000 | 2024-06-27 1:21PM EDT | 45.00 | 4.68 | 4.60 | 5.00 | +0.18 | +4.00% | 1 | 839 | 63.51% |
| AI260116C00047500 | 2024-06-24 2:10PM EDT | 47.50 | 4.50 | 4.20 | 4.90 | 0.00 | - | 1 | 363 | 64.55% |
| AI260116C00050000 | 2024-06-27 12:39PM EDT | 50.00 | 4.03 | 3.85 | 4.30 | +0.22 | +5.77% | 11 | 461 | 63.70% |
| AI260116C00055000 | 2024-06-27 12:10PM EDT | 55.00 | 3.40 | 3.25 | 3.50 | 0.00 | - | 1 | 1,021 | 63.03% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116P00012500 | 2024-06-27 1:41PM EDT | 12.50 | 1.07 | 1.03 | 1.15 | -0.12 | -10.08% | 1 | 681 | 63.40% |
| AI260116P00015000 | 2024-06-24 1:28PM EDT | 15.00 | 1.85 | 1.61 | 1.83 | 0.00 | - | 4 | 336 | 61.69% |
| AI260116P00017500 | 2024-06-25 2:48PM EDT | 17.50 | 2.70 | 2.31 | 2.78 | 0.00 | - | 3 | 2,163 | 60.67% |
| AI260116P00020000 | 2024-06-27 1:47PM EDT | 20.00 | 3.50 | 3.35 | 3.75 | -0.25 | -6.67% | 22 | 2,498 | 59.99% |
| AI260116P00022500 | 2024-06-26 9:30AM EDT | 22.50 | 5.00 | 4.60 | 4.80 | 0.00 | - | 10 | 414 | 59.28% |
| AI260116P00025000 | 2024-06-27 3:03PM EDT | 25.00 | 5.85 | 5.70 | 6.00 | -0.30 | -4.88% | 7 | 1,337 | 57.48% |
| AI260116P00027500 | 2024-06-27 12:24PM EDT | 27.50 | 7.40 | 7.00 | 7.90 | -0.29 | -3.77% | 1 | 141 | 58.34% |
| AI260116P00030000 | 2024-06-27 11:02AM EDT | 30.00 | 9.27 | 8.60 | 9.15 | +0.67 | +7.79% | 2 | 1,342 | 56.96% |
| AI260116P00032500 | 2024-06-26 11:48AM EDT | 32.50 | 10.51 | 10.15 | 10.80 | 0.00 | - | 1 | 62 | 56.15% |
| AI260116P00035000 | 2024-06-27 12:33PM EDT | 35.00 | 12.30 | 11.85 | 12.75 | -0.60 | -4.65% | 1 | 33 | 56.30% |
| AI260116P00037500 | 2024-06-13 3:25PM EDT | 37.50 | 13.30 | 13.60 | 14.20 | 0.00 | - | 6 | 39 | 54.29% |
| AI260116P00040000 | 2024-06-12 9:45AM EDT | 40.00 | 13.94 | 15.15 | 16.85 | 0.00 | - | 10 | 107 | 55.26% |
| AI260116P00042500 | 2024-06-12 1:12PM EDT | 42.50 | 16.20 | 16.70 | 18.75 | 0.00 | - | 1 | 51 | 53.09% |
| AI260116P00045000 | 2024-06-12 12:40PM EDT | 45.00 | 18.35 | 19.35 | 20.70 | 0.00 | - | 1 | 11 | 54.68% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 47.50 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 74.59% |
| AI260116P00050000 | 2024-06-13 11:11AM EDT | 50.00 | 23.00 | 22.45 | 24.65 | 0.00 | - | 10 | 14 | 57.18% |
© 2024 Yahoo. Todos os direitos reservados.