$17.31
0.402.37%
al cierre: -
$17.10
-0.21-1.21%
After hour: 7:57 PM EDT
Comments
Loading...
C3.ai (NYSE:AI) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de C3.ai a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para C3.ai..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid12.1
Ask13.5
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid11.15
Ask13.1
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price10.64Aug 26, 2025
Change
-0%
Bid9.55
Ask11.45
volume0
Intrest1
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price9.83Aug 27, 2025
Change
0.010.1%
Bid9.05
Ask10.65
volume1
Intrest1
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price9.03Aug 27, 2025
Change
-
Bid7.6
Ask9.95
volume1
Intrest0
Strike
9
9
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price7.25Aug 25, 2025
Change
-0%
Bid6.75
Ask9.2
volume0
Intrest5
Strike
10
10
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest3
Last Price5.86Aug 21, 2025
Change
-0%
Bid6.1
Ask7.6
volume0
Intrest13
Strike
11
11
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid4.65
Ask5.55
volume0
Intrest0
Strike
12
12
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price4.8Aug 25, 2025
Change
-0%
Bid4.75
Ask4.9
volume0
Intrest131
Strike
12.5
12.5
Last Price0.24Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price4.3Aug 25, 2025
Change
-0%
Bid4.3
Ask4.4
volume0
Intrest153
Strike
13
13
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest61
Last Price3.35Aug 27, 2025
Change
0.258.06%
Bid3.3
Ask3.35
volume30
Intrest70
Strike
14
14
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest330
Last Price2.82Aug 27, 2025
Change
0.4317.99%
Bid2.8
Ask2.85
volume2
Intrest95
Strike
14.5
14.5
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest275
Last Price2.3Aug 27, 2025
Change
0.4524.32%
Bid2.22
Ask2.35
volume23
Intrest502
Strike
15
15
Last Price0.01Aug 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume82
Intrest1329
Last Price1.7Aug 27, 2025
Change
0.3223.19%
Bid1.81
Ask1.93
volume4
Intrest313
Strike
15.5
15.5
Last Price0.02Aug 27, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume28
Intrest1048
Last Price1.32Aug 27, 2025
Change
0.3637.5%
Bid1.27
Ask1.37
volume26
Intrest174
Strike
16
16
Last Price0.03Aug 27, 2025
Change
0.0457.14%
Bid0.02
Ask0.03
volume141
Intrest858
Last Price0.82Aug 27, 2025
Change
0.3160.78%
Bid0.87
Ask0.92
volume40
Intrest363
Strike
16.5
16.5
Last Price0.07Aug 27, 2025
Change
0.158.82%
Bid0.06
Ask0.07
volume316
Intrest933
Last Price0.52Aug 27, 2025
Change
0.2167.74%
Bid0.49
Ask0.52
volume759
Intrest1388
Strike
17
17
Last Price0.17Aug 27, 2025
Change
0.2155.26%
Bid0.17
Ask0.19
volume1220
Intrest1115
Last Price0.25Aug 27, 2025
Change
0.13108.33%
Bid0.23
Ask0.25
volume6587
Intrest41413
Strike
17.5
17.5
Last Price0.38Aug 27, 2025
Change
0.4151.9%
Bid0.39
Ask0.43
volume2173
Intrest1351
Last Price0.09Aug 27, 2025
Change
0.0350%
Bid0.09
Ask0.1
volume1666
Intrest32368
Strike
18
18
Last Price0.85Aug 27, 2025
Change
0.3730.33%
Bid0.75
Ask0.8
volume19
Intrest487
Last Price0.05Aug 27, 2025
Change
0.03150%
Bid0.04
Ask0.05
volume1830
Intrest3449
Strike
18.5
18.5
Last Price1.3Aug 27, 2025
Change
0.3722.16%
Bid1.2
Ask1.32
volume33
Intrest156
Last Price0.03Aug 27, 2025
Change
0.0150%
Bid0.02
Ask0.03
volume547
Intrest39054
Strike
19
19
Last Price1.75Aug 27, 2025
Change
0.3617.06%
Bid1.68
Ask1.74
volume3
Intrest188
Last Price0.01Aug 27, 2025
Change
-0%
Bid0.01
Ask0.02
volume351
Intrest13605
Strike
19.5
19.5
Last Price2.33Aug 27, 2025
Change
0.083.32%
Bid2.16
Ask2.23
volume10
Intrest48
Last Price0.01Aug 27, 2025
Change
-0%
Bid0.01
Ask0.02
volume226
Intrest1543
Strike
20
20
Last Price2.74Aug 27, 2025
Change
0.4113.02%
Bid2.66
Ask2.85
volume15
Intrest187
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.02
volume53
Intrest1258
Strike
20.5
20.5
Last Price3.26Aug 27, 2025
Change
0.082.52%
Bid3.1
Ask3.5
volume3
Intrest15
Last Price0.04Aug 27, 2025
Change
0.03300%
Bid-
Ask0.01
volume44
Intrest779
Strike
21
21
Last Price3.7Aug 27, 2025
Change
0.123.14%
Bid3.65
Ask3.75
volume3
Intrest115
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest62
Strike
21.5
21.5
Last Price4.6Aug 26, 2025
Change
-0%
Bid4.1
Ask4.35
volume0
Intrest17
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest938
Strike
22
22
Last Price5Aug 27, 2025
Change
0.367.76%
Bid4.6
Ask4.85
volume1
Intrest8
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest1007
Strike
22.5
22.5
Last Price5.75Aug 21, 2025
Change
-0%
Bid5.1
Ask5.35
volume0
Intrest0
Last Price0.01Aug 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest1271
Strike
23
23
Last Price6.25Aug 21, 2025
Change
-0%
Bid5.6
Ask6.45
volume0
Intrest2
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest191
Strike
23.5
23.5
Last Price6.3Aug 27, 2025
Change
0.436.39%
Bid6.15
Ask6.25
volume1
Intrest0
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest350
Strike
24
24
Last Price7.25Aug 20, 2025
Change
-0%
Bid6.55
Ask7.05
volume0
Intrest0
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest84
Strike
24.5
24.5
Last Price7.3Aug 27, 2025
Change
0.659.77%
Bid7.15
Ask7.25
volume2
Intrest0
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest708
Strike
25
25
Last Price8.6Aug 20, 2025
Change
-0%
Bid7.6
Ask7.9
volume0
Intrest20
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest215
Strike
25.5
25.5
Last Price7.15Aug 18, 2025
Change
-0%
Bid8.1
Ask8.5
volume0
Intrest0
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest452
Strike
26
26
Last Price8.65Aug 22, 2025
Change
-0%
Bid8.55
Ask8.8
volume0
Intrest5
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest241
Strike
26.5
26.5
Last Price9.7Aug 26, 2025
Change
-0%
Bid9.1
Ask9.25
volume0
Intrest0
Last Price0.03Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest604
Strike
27
27
Last Price10Aug 26, 2025
Change
-0%
Bid9.55
Ask9.75
volume0
Intrest3
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest242
Strike
27.5
27.5
Last Price10.77Aug 20, 2025
Change
-0%
Bid10.1
Ask10.4
volume0
Intrest11
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest819
Strike
28
28
Last Price11.73Aug 26, 2025
Change
-0%
Bid10.6
Ask10.85
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest165
Strike
28.5
28.5
Last Price11.6Aug 27, 2025
Change
-0%
Bid11.1
Ask12.05
volume1
Intrest0
Last Price0.06Aug 27, 2025
Change
0.05500%
Bid-
Ask0.1
volume1
Intrest1148
Strike
29
29
Last Price11.9Aug 27, 2025
Change
0.635.03%
Bid11.6
Ask12.55
volume1
Intrest3
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1749
Strike
29.5
29.5
Last Price12.35Aug 27, 2025
Change
0.756.47%
Bid12.05
Ask13
volume1
Intrest5
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.02
volume3
Intrest1212
Strike
30
30
Last Price14.9Aug 11, 2025
Change
-0%
Bid12.5
Ask14
volume0
Intrest1
Last Price0.01Aug 27, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest28
Strike
30.5
30.5
Last Price-
Change
-
Bid13.1
Ask14.4
volume0
Intrest0
Last Price0.26Aug 26, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest169
Strike
31
31
Last Price8.61Aug 01, 2025
Change
-0%
Bid13.55
Ask15.75
volume0
Intrest0
Last Price0.2Aug 27, 2025
Change
0.13185.71%
Bid-
Ask0.2
volume1
Intrest51
Strike
31.5
31.5
Last Price7.67Jul 30, 2025
Change
-0%
Bid14.05
Ask15.2
volume0
Intrest0
Last Price0.01Aug 27, 2025
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest86
Strike
32
32
Last Price-
Change
-
Bid14.6
Ask16.4
volume0
Intrest0
Last Price0.2Jul 29, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest38
Strike
33
33
Last Price5.06Jul 23, 2025
Change
-0%
Bid15.6
Ask17.5
volume0
Intrest5
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest153
Strike
34
34
Last Price-
Change
-
Bid16.55
Ask17.75
volume0
Intrest0
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest184
Strike
35
35
Last Price-
Change
-
Bid17.55
Ask19
volume0
Intrest0