Mercado fechado
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,39 +0,16 (+0,20%) OURO
2.382,40 -3,10 (-0,13%) Bitcoin USD
65.205,48 -865,07 (-1,31%)
C3.ai, Inc. (AI)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:30.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00030000 | 2024-05-16 1:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 176 | 5,875 | 109.38% |
| AI240524C00030000 | 2024-05-16 2:04PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.13 | -0.04 | -22.22% | 3,117 | 2,028 | 69.14% |
| AI240531C00030000 | 2024-05-16 3:25PM EDT | 2024-05-31 | 0.94 | 0.90 | 0.97 | -0.16 | -14.55% | 374 | 1,796 | 104.40% |
| AI240607C00030000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 1.05 | 0.96 | 1.16 | -0.20 | -16.00% | 13 | 197 | 91.80% |
| AI240614C00030000 | 2024-05-16 3:38PM EDT | 2024-06-14 | 1.17 | 0.50 | 1.40 | -0.27 | -18.75% | 3 | 59 | 75.68% |
| AI240621C00030000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 1.42 | 1.37 | 1.43 | -0.11 | -7.19% | 734 | 5,509 | 83.15% |
| AI240628C00030000 | 2024-05-16 3:45PM EDT | 2024-06-28 | 1.49 | 0.88 | 1.56 | -0.12 | -7.45% | 1 | 30 | 70.61% |
| AI240719C00030000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 1.87 | 1.83 | 1.89 | -0.10 | -5.08% | 60 | 3,331 | 73.49% |
| AI240816C00030000 | 2024-05-16 3:34PM EDT | 2024-08-16 | 2.31 | 2.32 | 2.36 | -0.12 | -4.94% | 138 | 1,135 | 70.70% |
| AI240920C00030000 | 2024-05-16 3:27PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.20 | -0.05 | -1.54% | 117 | 721 | 73.46% |
| AI241018C00030000 | 2024-05-16 12:58PM EDT | 2024-10-18 | 3.53 | 3.40 | 3.55 | -0.07 | -1.94% | 14 | 209 | 71.29% |
| AI241220C00030000 | 2024-05-16 12:26PM EDT | 2024-12-20 | 4.45 | 4.35 | 4.45 | -0.08 | -1.77% | 5 | 393 | 71.56% |
| AI250117C00030000 | 2024-05-16 3:45PM EDT | 2025-01-17 | 4.61 | 4.45 | 4.80 | -0.19 | -3.96% | 5 | 4,420 | 70.00% |
| AI260116C00030000 | 2024-05-16 1:40PM EDT | 2026-01-16 | 7.65 | 7.15 | 7.60 | +0.43 | +5.96% | 2 | 2,018 | 65.09% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00030000 | 2024-05-16 10:07AM EDT | 2024-05-17 | 3.98 | 3.65 | 4.85 | +0.23 | +6.13% | 17 | 388 | 294.53% |
| AI240524P00030000 | 2024-05-15 2:38PM EDT | 2024-05-24 | 3.97 | 3.10 | 4.05 | +0.07 | +1.79% | 1 | 21 | 84.57% |
| AI240531P00030000 | 2024-05-16 10:03AM EDT | 2024-05-31 | 4.75 | 4.60 | 4.80 | -0.87 | -15.48% | 3 | 48 | 102.54% |
| AI240607P00030000 | 2024-05-16 9:56AM EDT | 2024-06-07 | 4.98 | 3.35 | 5.75 | -1.27 | -20.32% | 2 | 1 | 77.73% |
| AI240614P00030000 | 2024-05-13 3:29PM EDT | 2024-06-14 | 5.76 | 4.75 | 5.10 | 0.00 | - | 2 | 2 | 82.42% |
| AI240621P00030000 | 2024-05-16 3:39PM EDT | 2024-06-21 | 5.20 | 5.05 | 5.20 | +0.16 | +3.17% | 57 | 4,495 | 80.66% |
| AI240719P00030000 | 2024-05-14 3:17PM EDT | 2024-07-19 | 5.55 | 5.40 | 5.55 | -0.10 | -1.77% | 3 | 1,933 | 69.04% |
| AI240816P00030000 | 2024-05-15 10:55AM EDT | 2024-08-16 | 6.25 | 5.85 | 6.00 | 0.00 | - | 1 | 229 | 66.50% |
| AI240920P00030000 | 2024-05-14 1:08PM EDT | 2024-09-20 | 6.92 | 6.60 | 6.75 | 0.00 | - | 3 | 655 | 68.99% |
| AI241018P00030000 | 2024-05-14 9:58AM EDT | 2024-10-18 | 6.86 | 6.85 | 7.00 | +0.06 | +0.88% | 5 | 144 | 66.16% |
| AI241220P00030000 | 2024-05-16 2:13PM EDT | 2024-12-20 | 7.70 | 7.70 | 7.90 | -1.02 | -11.70% | 5 | 136 | 66.63% |
| AI250117P00030000 | 2024-05-15 3:35PM EDT | 2025-01-17 | 7.89 | 7.90 | 8.10 | -0.01 | -0.13% | 10 | 5,058 | 65.06% |
| AI260116P00030000 | 2024-05-15 9:39AM EDT | 2026-01-16 | 10.41 | 10.40 | 10.95 | -0.10 | -0.95% | 10 | 1,179 | 61.32% |
© 2024 Yahoo. Todos os direitos reservados.