Mercado fechado
BOVESPA
122.641,30 +309,91 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.468,01 -136,04 (-0,26%) PETROLEO CRU
80,53 -0,37 (-0,46%) OURO
2.309,10 -4,10 (-0,18%) Bitcoin USD
60.891,51 -1.387,13 (-2,23%)
C3.ai, Inc. (AI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240628C00014000 | 2024-05-30 9:33AM EDT | 14.00 | 13.60 | 12.35 | 14.70 | 0.00 | - | 3 | 3 | 914.45% |
| AI240628C00017000 | 2024-06-17 12:55PM EDT | 17.00 | 11.75 | 9.55 | 11.35 | 0.00 | - | - | 1 | 614.84% |
| AI240628C00018000 | 2024-06-26 3:19PM EDT | 18.00 | 9.31 | 8.60 | 11.50 | -1.44 | -13.40% | 1 | 1 | 472.66% |
| AI240628C00019000 | 2024-06-12 1:58PM EDT | 19.00 | 13.50 | 7.55 | 9.90 | 0.00 | - | 8 | 14 | 293.75% |
| AI240628C00020000 | 2024-06-07 3:50PM EDT | 20.00 | 10.12 | 6.60 | 7.75 | 0.00 | - | 4 | 29 | 273.44% |
| AI240628C00021000 | 2024-06-24 10:21AM EDT | 21.00 | 6.70 | 6.45 | 8.25 | 0.00 | - | 19 | 24 | 407.42% |
| AI240628C00022000 | 2024-06-24 10:16AM EDT | 22.00 | 5.70 | 5.60 | 5.75 | 0.00 | - | 9 | 59 | 164.06% |
| AI240628C00022500 | 2024-06-26 12:55PM EDT | 22.50 | 5.47 | 4.10 | 6.25 | -0.02 | -0.36% | 8 | 10 | 150.00% |
| AI240628C00023000 | 2024-06-26 11:56AM EDT | 23.00 | 5.19 | 3.55 | 6.30 | +0.95 | +22.41% | 5 | 27 | 225.00% |
| AI240628C00023500 | 2024-06-26 11:47AM EDT | 23.50 | 4.45 | 2.79 | 5.20 | -0.05 | -1.11% | 20 | 39 | 349.61% |
| AI240628C00024000 | 2024-06-26 1:26PM EDT | 24.00 | 3.85 | 2.35 | 3.90 | +0.33 | +9.37% | 6 | 207 | 181.25% |
| AI240628C00025000 | 2024-06-26 2:41PM EDT | 25.00 | 2.84 | 2.39 | 2.95 | +0.17 | +6.37% | 31 | 150 | 80.47% |
| AI240628C00025500 | 2024-06-26 11:27AM EDT | 25.50 | 2.29 | 1.90 | 2.44 | +0.01 | +0.44% | 20 | 29 | 67.19% |
| AI240628C00026000 | 2024-06-26 12:19PM EDT | 26.00 | 1.97 | 1.55 | 1.81 | -0.17 | -7.94% | 9 | 198 | 57.81% |
| AI240628C00026500 | 2024-06-26 2:28PM EDT | 26.50 | 1.34 | 1.01 | 1.46 | -0.08 | -5.63% | 14 | 273 | 57.03% |
| AI240628C00027000 | 2024-06-26 3:53PM EDT | 27.00 | 0.80 | 0.67 | 0.85 | -0.26 | -24.53% | 98 | 7,071 | 57.03% |
| AI240628C00027500 | 2024-06-26 3:25PM EDT | 27.50 | 0.48 | 0.48 | 0.51 | -0.23 | -32.39% | 540 | 7,554 | 51.76% |
| AI240628C00028000 | 2024-06-26 3:52PM EDT | 28.00 | 0.25 | 0.26 | 0.29 | -0.23 | -47.92% | 1,887 | 5,030 | 52.54% |
| AI240628C00028500 | 2024-06-26 3:58PM EDT | 28.50 | 0.13 | 0.12 | 0.17 | -0.16 | -55.17% | 12,150 | 1,601 | 54.30% |
| AI240628C00029000 | 2024-06-26 3:52PM EDT | 29.00 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 1,406 | 1,772 | 54.30% |
| AI240628C00029500 | 2024-06-26 3:49PM EDT | 29.50 | 0.03 | 0.03 | 0.05 | -0.11 | -78.57% | 123 | 991 | 60.16% |
| AI240628C00030000 | 2024-06-26 3:47PM EDT | 30.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 977 | 1,267 | 67.19% |
| AI240628C00030500 | 2024-06-26 3:41PM EDT | 30.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 6 | 385 | 75.00% |
| AI240628C00031000 | 2024-06-26 3:06PM EDT | 31.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 17 | 684 | 81.25% |
| AI240628C00031500 | 2024-06-26 1:28PM EDT | 31.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 27 | 351 | 87.50% |
| AI240628C00032000 | 2024-06-26 3:11PM EDT | 32.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 251 | 950 | 100.00% |
| AI240628C00032500 | 2024-06-26 3:42PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 887 | 101 | 90.63% |
| AI240628C00033000 | 2024-06-26 12:00PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 46 | 737 | 96.88% |
| AI240628C00033500 | 2024-06-25 12:04PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 104 | 106.25% |
| AI240628C00034000 | 2024-06-25 1:39PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 455 | 112.50% |
| AI240628C00034500 | 2024-06-25 10:08AM EDT | 34.50 | 0.07 | 0.00 | 0.09 | +0.03 | +75.00% | 1 | 43 | 160.94% |
| AI240628C00035000 | 2024-06-26 2:56PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 559 | 125.00% |
| AI240628C00035500 | 2024-06-24 2:20PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 439 | 131.25% |
| AI240628C00036000 | 2024-06-26 12:57PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 662 | 150.00% |
| AI240628C00036500 | 2024-06-24 3:27PM EDT | 36.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 40 | 41 | 305.08% |
| AI240628C00037000 | 2024-06-26 3:25PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 89 | 150.00% |
| AI240628C00038000 | 2024-06-24 9:40AM EDT | 38.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 97 | 250.00% |
| AI240628C00039000 | 2024-06-24 3:42PM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 32 | 353.13% |
| AI240628C00040000 | 2024-06-24 9:37AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 142 | 200.00% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240628P00015000 | 2024-06-06 9:41AM EDT | 15.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 1 | 468.75% |
| AI240628P00016000 | 2024-05-30 9:55AM EDT | 16.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 425.00% |
| AI240628P00017000 | 2024-05-31 9:58AM EDT | 17.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 119 | 384.38% |
| AI240628P00018000 | 2024-06-21 10:17AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 187 | 225.00% |
| AI240628P00019000 | 2024-06-21 11:56AM EDT | 19.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 200 | 224 | 308.59% |
| AI240628P00020000 | 2024-06-26 1:11PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 185 | 193.75% |
| AI240628P00021000 | 2024-06-24 10:03AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 79 | 150.00% |
| AI240628P00022000 | 2024-06-25 9:47AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 101 | 143.75% |
| AI240628P00022500 | 2024-06-24 2:57PM EDT | 22.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 157.81% |
| AI240628P00023000 | 2024-06-25 2:29PM EDT | 23.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 17 | 137 | 140.63% |
| AI240628P00024000 | 2024-06-26 12:33PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 70 | 467 | 95.31% |
| AI240628P00024500 | 2024-06-25 10:29AM EDT | 24.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 259 | 82.81% |
| AI240628P00025000 | 2024-06-25 3:58PM EDT | 25.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 65 | 2,165 | 71.88% |
| AI240628P00025500 | 2024-06-26 3:26PM EDT | 25.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 14 | 865 | 64.84% |
| AI240628P00026000 | 2024-06-26 3:16PM EDT | 26.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 874 | 2,897 | 57.81% |
| AI240628P00026500 | 2024-06-26 1:40PM EDT | 26.50 | 0.08 | 0.05 | 0.08 | -0.06 | -42.86% | 26 | 1,307 | 50.39% |
| AI240628P00027000 | 2024-06-26 3:39PM EDT | 27.00 | 0.15 | 0.15 | 0.20 | -0.12 | -44.44% | 145 | 1,088 | 51.95% |
| AI240628P00027500 | 2024-06-26 3:59PM EDT | 27.50 | 0.33 | 0.32 | 0.39 | -0.15 | -31.25% | 186 | 383 | 51.76% |
| AI240628P00028000 | 2024-06-26 3:58PM EDT | 28.00 | 0.60 | 0.60 | 0.67 | -0.22 | -26.83% | 292 | 530 | 52.54% |
| AI240628P00028500 | 2024-06-26 3:23PM EDT | 28.50 | 1.00 | 0.75 | 1.21 | -0.22 | -18.03% | 37 | 372 | 50.20% |
| AI240628P00029000 | 2024-06-26 3:36PM EDT | 29.00 | 1.44 | 1.13 | 1.66 | -0.07 | -4.64% | 19 | 533 | 96.09% |
| AI240628P00029500 | 2024-06-26 10:54AM EDT | 29.50 | 1.57 | 1.81 | 2.11 | -0.64 | -28.96% | 15 | 283 | 76.56% |
| AI240628P00030000 | 2024-06-26 3:20PM EDT | 30.00 | 2.45 | 2.25 | 2.51 | -0.04 | -1.61% | 41 | 143 | 62.50% |
| AI240628P00030500 | 2024-06-26 10:57AM EDT | 30.50 | 2.44 | 2.75 | 2.97 | -0.64 | -20.78% | 1 | 106 | 105.08% |
| AI240628P00031000 | 2024-06-26 3:26PM EDT | 31.00 | 3.40 | 2.40 | 4.00 | -0.80 | -19.05% | 2 | 208 | 214.84% |
| AI240628P00031500 | 2024-06-25 3:32PM EDT | 31.50 | 4.13 | 2.19 | 4.90 | 0.00 | - | 4 | 10 | 288.67% |
| AI240628P00032000 | 2024-06-20 10:01AM EDT | 32.00 | 3.90 | 3.75 | 6.30 | 0.00 | - | 11 | 217 | 249.22% |
| AI240628P00032500 | 2024-06-21 10:15AM EDT | 32.50 | 5.71 | 4.20 | 4.95 | 0.00 | - | 1 | 29 | 144.53% |
| AI240628P00033000 | 2024-06-12 10:35AM EDT | 33.00 | 1.69 | 5.05 | 6.15 | 0.00 | - | 2 | 0 | 197.27% |
| AI240628P00033500 | 2024-06-24 3:15PM EDT | 33.50 | 5.55 | 5.15 | 6.90 | 0.00 | - | 30 | 19 | 189.06% |
| AI240628P00034500 | 2024-06-13 12:05PM EDT | 34.50 | 4.05 | 6.75 | 7.90 | 0.00 | - | 1 | 0 | 280.08% |
| AI240628P00035000 | 2024-06-13 12:45PM EDT | 35.00 | 4.55 | 6.65 | 8.85 | 0.00 | - | 1 | 3 | 276.17% |
| AI240628P00036000 | 2024-06-25 10:08AM EDT | 36.00 | 8.50 | 7.50 | 9.95 | 0.00 | - | 3 | 7 | 292.19% |
© 2024 Yahoo. Todos os direitos reservados.