La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 660,02 +3 538,37 (+6,42 %)
C3.ai, Inc. (AI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00014000 | 2024-05-03 11:49AM EDT | 14.00 | 10.05 | 9.80 | 10.25 | +2.25 | +28.85% | 8 | 0 | 265.63% |
| AI240510C00017000 | 2024-05-01 9:56AM EDT | 17.00 | 5.75 | 6.15 | 7.25 | 0.00 | - | 1 | 1 | 185.16% |
| AI240510C00018000 | 2024-04-24 10:23AM EDT | 18.00 | 6.08 | 5.20 | 6.25 | +1.33 | +28.00% | 1 | 6 | 160.94% |
| AI240510C00018500 | 2024-04-23 3:27PM EDT | 18.50 | 4.06 | 5.30 | 5.80 | 0.00 | - | - | 1 | 84.38% |
| AI240510C00019000 | 2024-04-30 3:59PM EDT | 19.00 | 3.65 | 4.10 | 5.30 | 0.00 | - | 3 | 6 | 146.09% |
| AI240510C00020000 | 2024-05-03 2:30PM EDT | 20.00 | 4.18 | 3.10 | 4.25 | +1.12 | +36.60% | 1 | 110 | 114.45% |
| AI240510C00020500 | 2024-04-30 3:30PM EDT | 20.50 | 2.26 | 3.40 | 3.80 | 0.00 | - | 3 | 3 | 74.22% |
| AI240510C00021000 | 2024-05-03 11:49AM EDT | 21.00 | 3.10 | 2.84 | 3.30 | +0.77 | +33.05% | 32 | 83 | 56.25% |
| AI240510C00021500 | 2024-05-03 9:47AM EDT | 21.50 | 2.33 | 1.89 | 2.77 | +0.73 | +45.62% | 168 | 154 | 83.01% |
| AI240510C00022000 | 2024-05-03 3:45PM EDT | 22.00 | 2.20 | 2.08 | 2.22 | +0.78 | +54.93% | 172 | 351 | 55.66% |
| AI240510C00022500 | 2024-05-03 3:08PM EDT | 22.50 | 1.72 | 1.64 | 1.84 | +0.60 | +53.57% | 136 | 546 | 56.25% |
| AI240510C00023000 | 2024-05-03 3:56PM EDT | 23.00 | 1.31 | 1.24 | 1.35 | +0.52 | +65.82% | 299 | 1,160 | 54.88% |
| AI240510C00023500 | 2024-05-03 3:59PM EDT | 23.50 | 0.95 | 0.93 | 0.96 | +0.39 | +69.64% | 1,191 | 667 | 49.81% |
| AI240510C00024000 | 2024-05-03 3:57PM EDT | 24.00 | 0.68 | 0.64 | 0.69 | +0.28 | +70.00% | 1,240 | 684 | 50.49% |
| AI240510C00024500 | 2024-05-03 3:56PM EDT | 24.50 | 0.47 | 0.45 | 0.47 | +0.18 | +62.07% | 5,367 | 811 | 50.39% |
| AI240510C00025000 | 2024-05-03 3:59PM EDT | 25.00 | 0.31 | 0.30 | 0.31 | +0.12 | +63.16% | 14,847 | 1,996 | 50.20% |
| AI240510C00025500 | 2024-05-03 3:59PM EDT | 25.50 | 0.19 | 0.16 | 0.20 | +0.06 | +46.15% | 471 | 629 | 51.17% |
| AI240510C00026000 | 2024-05-03 3:59PM EDT | 26.00 | 0.13 | 0.12 | 0.13 | +0.02 | +18.18% | 2,043 | 406 | 51.76% |
| AI240510C00026500 | 2024-05-03 3:26PM EDT | 26.50 | 0.09 | 0.06 | 0.10 | +0.02 | +28.57% | 504 | 153 | 53.13% |
| AI240510C00027000 | 2024-05-03 3:45PM EDT | 27.00 | 0.06 | 0.03 | 0.06 | +0.02 | +50.00% | 155 | 942 | 53.13% |
| AI240510C00028000 | 2024-05-03 3:41PM EDT | 28.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 50 | 134 | 60.94% |
| AI240510C00029000 | 2024-05-03 3:42PM EDT | 29.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 7 | 286 | 73.44% |
| AI240510C00030000 | 2024-05-03 1:23PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 175 | 70.31% |
| AI240510C00031000 | 2024-05-03 3:51PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 93 | 82.81% |
| AI240510C00032000 | 2024-04-29 1:22PM EDT | 32.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 3 | 23 | 101.56% |
| AI240510C00033000 | 2024-05-02 2:10PM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 62 | 217.58% |
| AI240510C00034000 | 2024-04-19 10:05AM EDT | 34.00 | 0.04 | 0.00 | 1.25 | 0.00 | - | 30 | 64 | 228.91% |
| AI240510C00035000 | 2024-04-25 3:56PM EDT | 35.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 225.39% |
| AI240510C00036000 | 2024-04-16 11:30AM EDT | 36.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 218.75% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00014000 | 2024-04-16 10:57AM EDT | 14.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 380 | 150.00% |
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 15.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 52 | 203.91% |
| AI240510P00016000 | 2024-04-24 11:01AM EDT | 16.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 11 | 108 | 180.47% |
| AI240510P00017000 | 2024-04-29 11:21AM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 112.50% |
| AI240510P00017500 | 2024-04-30 3:48PM EDT | 17.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 109.38% |
| AI240510P00018000 | 2024-05-03 3:53PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 46 | 84.38% |
| AI240510P00018500 | 2024-04-30 12:37PM EDT | 18.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 92.19% |
| AI240510P00019000 | 2024-05-03 1:58PM EDT | 19.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 35 | 564 | 92.19% |
| AI240510P00019500 | 2024-05-01 10:58AM EDT | 19.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 3 | 66 | 73.44% |
| AI240510P00020000 | 2024-05-03 3:36PM EDT | 20.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 707 | 819 | 76.95% |
| AI240510P00020500 | 2024-05-03 2:03PM EDT | 20.50 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 25 | 890 | 60.16% |
| AI240510P00021000 | 2024-05-03 3:56PM EDT | 21.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 329 | 820 | 56.25% |
| AI240510P00021500 | 2024-05-03 3:47PM EDT | 21.50 | 0.05 | 0.03 | 0.06 | -0.10 | -66.67% | 175 | 325 | 52.73% |
| AI240510P00022000 | 2024-05-03 3:36PM EDT | 22.00 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 191 | 1,076 | 50.00% |
| AI240510P00022500 | 2024-05-03 3:28PM EDT | 22.50 | 0.11 | 0.11 | 0.14 | -0.28 | -71.79% | 83 | 294 | 49.22% |
| AI240510P00023000 | 2024-05-03 3:58PM EDT | 23.00 | 0.23 | 0.21 | 0.24 | -0.37 | -61.67% | 315 | 334 | 48.24% |
| AI240510P00023500 | 2024-05-03 3:57PM EDT | 23.50 | 0.40 | 0.37 | 0.39 | -0.66 | -62.26% | 987 | 214 | 47.46% |
| AI240510P00024000 | 2024-05-03 3:59PM EDT | 24.00 | 0.60 | 0.59 | 0.62 | -0.60 | -50.00% | 665 | 451 | 48.24% |
| AI240510P00024500 | 2024-05-03 3:39PM EDT | 24.50 | 0.83 | 0.88 | 0.91 | -0.71 | -46.10% | 168 | 28 | 48.83% |
| AI240510P00025000 | 2024-05-03 3:05PM EDT | 25.00 | 1.19 | 1.22 | 1.26 | -0.92 | -43.60% | 29 | 150 | 49.81% |
| AI240510P00025500 | 2024-05-03 3:37PM EDT | 25.50 | 1.32 | 1.45 | 1.66 | -1.08 | -45.00% | 21 | 10 | 51.17% |
| AI240510P00026000 | 2024-05-03 11:59AM EDT | 26.00 | 1.92 | 1.69 | 2.27 | -1.23 | -39.05% | 1 | 82 | 72.27% |
| AI240510P00027000 | 2024-05-03 1:55PM EDT | 27.00 | 3.05 | 2.91 | 3.20 | -1.90 | -38.38% | 2 | 22 | 63.09% |
| AI240510P00028000 | 2024-05-02 9:36AM EDT | 28.00 | 5.10 | 3.80 | 4.75 | 0.00 | - | 1 | 18 | 108.59% |
| AI240510P00029000 | 2024-04-30 9:35AM EDT | 29.00 | 6.16 | 4.75 | 5.10 | 0.00 | - | 1 | 7 | 98.63% |
| AI240510P00030000 | 2024-05-01 3:00PM EDT | 30.00 | 6.50 | 5.90 | 6.10 | 0.00 | - | 1 | 4 | 86.33% |
| AI240510P00031000 | 2024-04-04 10:12AM EDT | 31.00 | 5.80 | 6.75 | 8.05 | 0.00 | - | 3 | 0 | 167.97% |
| AI240510P00032000 | 2024-04-05 12:57PM EDT | 32.00 | 6.96 | 7.75 | 9.05 | 0.00 | - | 4 | 0 | 181.25% |
| AI240510P00033000 | 2024-05-01 3:24PM EDT | 33.00 | 9.75 | 8.75 | 10.00 | 0.00 | - | 1 | 0 | 190.63% |
| AI240510P00037000 | 2024-04-02 12:59PM EDT | 37.00 | 11.33 | 13.65 | 14.95 | 0.00 | - | - | 0 | 339.45% |
