La bourse ferme dans 20 min
CAC 40
7 678,10 +107,90 (+1,43 %) Euro Stoxx 50
4 944,19 +58,74 (+1,20 %) Dow Jones
38 896,17 +61,31 (+0,16 %) EUR/USD
1,0719 -0,0029 (-0,27 %) Gold future
2 378,40 +31,50 (+1,34 %) Bitcoin EUR
60 542,55 -69,19 (-0,11 %)
C3.ai, Inc. (AI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:10AM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00012500 | 2024-06-07 3:11PM EDT | 12.50 | 17.67 | 14.40 | 16.15 | 0.00 | - | 12 | 14 | 928.91% |
| AI240621C00015000 | 2024-06-12 10:29AM EDT | 15.00 | 17.05 | 12.75 | 13.95 | 0.00 | - | 2 | 25 | 646.88% |
| AI240621C00017000 | 2024-06-17 12:55PM EDT | 17.00 | 11.75 | 10.70 | 11.90 | 0.00 | - | 1 | 1 | 521.09% |
| AI240621C00017500 | 2024-06-10 11:04AM EDT | 17.50 | 12.50 | 9.95 | 10.40 | 0.00 | - | 1 | 43 | 0.00% |
| AI240621C00018000 | 2024-06-17 12:55PM EDT | 18.00 | 10.75 | 9.75 | 9.90 | 0.00 | - | 2 | 2 | 0.00% |
| AI240621C00019000 | 2024-06-17 12:55PM EDT | 19.00 | 9.75 | 8.75 | 9.30 | 0.00 | - | 1 | 38 | 317.19% |
| AI240621C00020000 | 2024-06-18 9:30AM EDT | 20.00 | 9.20 | 7.70 | 7.85 | 0.00 | - | 1 | 1,855 | 0.00% |
| AI240621C00021000 | 2024-06-17 12:55PM EDT | 21.00 | 7.75 | 5.60 | 7.25 | 0.00 | - | 1 | 19 | 325.78% |
| AI240621C00021500 | 2024-06-17 12:55PM EDT | 21.50 | 7.25 | 5.60 | 6.95 | 0.00 | - | 1 | 2 | 354.69% |
| AI240621C00022000 | 2024-06-17 12:55PM EDT | 22.00 | 6.75 | 4.45 | 5.90 | 0.00 | - | 2 | 103 | 0.00% |
| AI240621C00022500 | 2024-06-20 10:51AM EDT | 22.50 | 5.32 | 5.25 | 5.35 | -1.08 | -16.87% | 24 | 2,785 | 0.00% |
| AI240621C00023000 | 2024-06-18 3:20PM EDT | 23.00 | 5.86 | 4.15 | 5.45 | 0.00 | - | 1 | 28 | 289.45% |
| AI240621C00023500 | 2024-06-18 11:43AM EDT | 23.50 | 5.53 | 3.95 | 4.40 | 0.00 | - | 6 | 244 | 0.00% |
| AI240621C00024000 | 2024-06-20 10:40AM EDT | 24.00 | 3.90 | 3.75 | 3.85 | -1.00 | -20.41% | 13 | 386 | 0.00% |
| AI240621C00024500 | 2024-06-20 10:40AM EDT | 24.50 | 3.40 | 2.93 | 3.40 | -1.05 | -23.60% | 22 | 653 | 0.00% |
| AI240621C00025000 | 2024-06-20 10:43AM EDT | 25.00 | 2.86 | 2.74 | 2.90 | -0.96 | -25.13% | 145 | 7,739 | 0.00% |
| AI240621C00025500 | 2024-06-20 10:26AM EDT | 25.50 | 2.49 | 2.17 | 2.64 | -1.51 | -37.75% | 53 | 446 | 128.13% |
| AI240621C00026000 | 2024-06-20 10:51AM EDT | 26.00 | 1.87 | 1.80 | 2.74 | -0.99 | -34.62% | 7 | 1,103 | 132.03% |
| AI240621C00026500 | 2024-06-20 9:35AM EDT | 26.50 | 1.76 | 1.26 | 1.55 | -0.68 | -27.87% | 1 | 160 | 74.61% |
| AI240621C00027000 | 2024-06-20 10:46AM EDT | 27.00 | 0.95 | 0.85 | 0.91 | -0.96 | -50.26% | 12 | 360 | 12.50% |
| AI240621C00027500 | 2024-06-20 10:51AM EDT | 27.50 | 0.55 | 0.48 | 0.52 | -0.83 | -60.14% | 152 | 6,790 | 32.42% |
| AI240621C00028000 | 2024-06-20 10:53AM EDT | 28.00 | 0.25 | 0.23 | 0.25 | -0.68 | -73.12% | 353 | 379 | 35.55% |
| AI240621C00028500 | 2024-06-20 10:53AM EDT | 28.50 | 0.12 | 0.10 | 0.12 | -0.46 | -75.41% | 370 | 695 | 40.23% |
| AI240621C00029000 | 2024-06-20 10:51AM EDT | 29.00 | 0.05 | 0.05 | 0.06 | -0.27 | -84.37% | 609 | 2,847 | 45.31% |
| AI240621C00029500 | 2024-06-20 10:52AM EDT | 29.50 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 477 | 15,909 | 53.13% |
| AI240621C00030000 | 2024-06-20 10:53AM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 856 | 18,778 | 58.59% |
| AI240621C00030500 | 2024-06-20 10:41AM EDT | 30.50 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 148 | 2,389 | 66.41% |
| AI240621C00031000 | 2024-06-20 10:25AM EDT | 31.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 55 | 1,842 | 76.56% |
| AI240621C00031500 | 2024-06-20 10:35AM EDT | 31.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 14 | 1,101 | 85.94% |
| AI240621C00032000 | 2024-06-20 10:10AM EDT | 32.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 55 | 2,601 | 93.75% |
| AI240621C00032500 | 2024-06-20 10:39AM EDT | 32.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 5 | 2,416 | 103.13% |
| AI240621C00033000 | 2024-06-20 10:30AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,912 | 93.75% |
| AI240621C00033500 | 2024-06-20 9:35AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 167 | 98.44% |
| AI240621C00034000 | 2024-06-20 10:25AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,704 | 106.25% |
| AI240621C00034500 | 2024-06-20 10:25AM EDT | 34.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 1,382 | 131.25% |
| AI240621C00035000 | 2024-06-20 9:40AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,788 | 118.75% |
| AI240621C00035500 | 2024-06-18 9:40AM EDT | 35.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 175.00% |
| AI240621C00036000 | 2024-06-20 10:25AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 968 | 131.25% |
| AI240621C00036500 | 2024-06-17 1:18PM EDT | 36.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 201 | 210 | 296.88% |
| AI240621C00037000 | 2024-06-17 11:28AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 202 | 143.75% |
| AI240621C00037500 | 2024-06-18 11:13AM EDT | 37.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6,731 | 150.00% |
| AI240621C00038000 | 2024-06-14 1:48PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 210 | 156.25% |
| AI240621C00039000 | 2024-06-10 2:57PM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 345.31% |
| AI240621C00040000 | 2024-06-18 1:56PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,359 | 181.25% |
| AI240621C00042500 | 2024-06-18 3:12PM EDT | 42.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 30 | 995 | 275.00% |
| AI240621C00045000 | 2024-06-18 3:33PM EDT | 45.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 876 | 231.25% |
| AI240621C00047500 | 2024-06-13 3:47PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 256.25% |
| AI240621C00050000 | 2024-06-14 9:48AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 901 | 275.00% |
| AI240621C00055000 | 2024-06-10 1:25PM EDT | 55.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 451 | 312.50% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00012500 | 2024-06-06 10:03AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 171 | 387.50% |
| AI240621P00015000 | 2024-06-17 2:28PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,472 | 312.50% |
| AI240621P00017000 | 2024-05-29 1:04PM EDT | 17.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 17 | 18 | 515.63% |
| AI240621P00017500 | 2024-06-17 2:28PM EDT | 17.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 1 | 1,775 | 432.03% |
| AI240621P00018000 | 2024-06-12 11:05AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 133 | 275.00% |
| AI240621P00019000 | 2024-06-05 3:53PM EDT | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 3,528 | 50.00% |
| AI240621P00020000 | 2024-06-18 3:29PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 29 | 6,979 | 215.63% |
| AI240621P00021000 | 2024-06-14 10:46AM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 428 | 335.55% |
| AI240621P00021500 | 2024-05-31 10:52AM EDT | 21.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 75 | 195.31% |
| AI240621P00022000 | 2024-06-13 10:42AM EDT | 22.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 664 | 294.53% |
| AI240621P00022500 | 2024-06-18 10:20AM EDT | 22.50 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 3,236 | 137.50% |
| AI240621P00023000 | 2024-06-14 3:57PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 790 | 125.00% |
| AI240621P00023500 | 2024-06-17 10:18AM EDT | 23.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 34 | 459 | 135.16% |
| AI240621P00024000 | 2024-06-20 10:35AM EDT | 24.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 16 | 1,890 | 104.69% |
| AI240621P00024500 | 2024-06-17 2:05PM EDT | 24.50 | 0.01 | 0.01 | 0.09 | 0.00 | - | 2 | 1,130 | 110.16% |
| AI240621P00025000 | 2024-06-20 10:40AM EDT | 25.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 16,665 | 81.25% |
| AI240621P00025500 | 2024-06-20 10:14AM EDT | 25.50 | 0.02 | 0.01 | 0.10 | -0.03 | -60.00% | 10 | 1,693 | 84.38% |
| AI240621P00026000 | 2024-06-20 10:52AM EDT | 26.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 55 | 1,692 | 53.13% |
| AI240621P00026500 | 2024-06-20 10:42AM EDT | 26.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 115 | 1,157 | 50.78% |
| AI240621P00027000 | 2024-06-20 10:52AM EDT | 27.00 | 0.08 | 0.07 | 0.09 | +0.05 | +166.67% | 719 | 648 | 47.66% |
| AI240621P00027500 | 2024-06-20 10:54AM EDT | 27.50 | 0.20 | 0.19 | 0.20 | +0.13 | +216.67% | 340 | 3,074 | 45.12% |
| AI240621P00028000 | 2024-06-20 10:54AM EDT | 28.00 | 0.43 | 0.41 | 0.44 | +0.26 | +152.94% | 830 | 1,928 | 47.66% |
| AI240621P00028500 | 2024-06-20 10:51AM EDT | 28.50 | 0.79 | 0.77 | 0.84 | +0.48 | +154.84% | 132 | 1,828 | 53.91% |
| AI240621P00029000 | 2024-06-20 10:51AM EDT | 29.00 | 1.25 | 1.22 | 1.30 | +0.65 | +108.33% | 318 | 1,679 | 65.63% |
| AI240621P00029500 | 2024-06-20 10:44AM EDT | 29.50 | 1.69 | 1.62 | 1.75 | +0.89 | +111.25% | 270 | 557 | 67.19% |
| AI240621P00030000 | 2024-06-20 10:54AM EDT | 30.00 | 2.21 | 2.06 | 2.26 | +0.86 | +63.70% | 69 | 14,589 | 74.22% |
| AI240621P00030500 | 2024-06-20 10:52AM EDT | 30.50 | 2.72 | 2.66 | 2.87 | +1.05 | +62.87% | 7 | 445 | 111.72% |
| AI240621P00031000 | 2024-06-20 10:49AM EDT | 31.00 | 3.61 | 2.61 | 3.45 | +1.44 | +66.36% | 1 | 487 | 160.35% |
| AI240621P00031500 | 2024-06-18 2:36PM EDT | 31.50 | 2.57 | 3.60 | 4.10 | 0.00 | - | 9 | 195 | 155.86% |
| AI240621P00032000 | 2024-06-20 10:50AM EDT | 32.00 | 4.15 | 3.55 | 5.15 | +1.00 | +31.75% | 1 | 162 | 169.14% |
| AI240621P00032500 | 2024-06-20 9:43AM EDT | 32.50 | 4.15 | 4.65 | 4.85 | +0.49 | +13.39% | 5 | 401 | 158.20% |
| AI240621P00033000 | 2024-06-18 10:39AM EDT | 33.00 | 3.65 | 5.15 | 5.25 | 0.00 | - | 6 | 27 | 154.69% |
| AI240621P00033500 | 2024-06-13 10:39AM EDT | 33.50 | 2.60 | 5.60 | 5.75 | 0.00 | - | 2 | 6 | 155.47% |
| AI240621P00034000 | 2024-06-14 12:10PM EDT | 34.00 | 5.30 | 6.05 | 6.20 | 0.00 | - | 56 | 247 | 140.63% |
| AI240621P00034500 | 2024-06-13 10:54AM EDT | 34.50 | 3.67 | 6.60 | 6.80 | 0.00 | - | 10 | 0 | 184.38% |
| AI240621P00035000 | 2024-06-18 1:21PM EDT | 35.00 | 6.50 | 7.10 | 7.30 | +0.36 | +5.86% | 3 | 214 | 193.75% |
| AI240621P00035500 | 2024-06-12 1:42PM EDT | 35.50 | 3.05 | 7.60 | 7.80 | 0.00 | - | - | 1 | 203.13% |
| AI240621P00036000 | 2024-06-12 9:46AM EDT | 36.00 | 3.25 | 8.00 | 8.45 | 0.00 | - | - | 0 | 221.88% |
| AI240621P00037500 | 2024-06-13 3:37PM EDT | 37.50 | 9.00 | 8.05 | 9.85 | +2.25 | +33.33% | 1 | 130 | 288.28% |
| AI240621P00038000 | 2024-06-17 9:51AM EDT | 38.00 | 9.05 | 9.35 | 11.95 | 0.00 | - | 1 | 0 | 366.80% |
| AI240621P00040000 | 2024-06-17 9:46AM EDT | 40.00 | 11.10 | 11.15 | 12.30 | 0.00 | - | 9 | 0 | 316.41% |
| AI240621P00042500 | 2024-06-11 9:49AM EDT | 42.50 | 11.75 | 13.55 | 16.45 | 0.00 | - | 2 | 0 | 414.45% |
| AI240621P00045000 | 2024-06-13 10:02AM EDT | 45.00 | 13.50 | 16.05 | 19.15 | 0.00 | - | 5 | 1 | 478.91% |
| AI240621P00047500 | 2024-06-10 10:16AM EDT | 47.50 | 17.70 | 18.55 | 20.45 | 0.00 | - | 25 | 0 | 592.58% |
| AI240621P00050000 | 2024-06-10 2:28PM EDT | 50.00 | 19.10 | 21.05 | 23.05 | 0.00 | - | 1 | 0 | 648.83% |
| AI240621P00055000 | 2024-06-12 9:43AM EDT | 55.00 | 22.15 | 26.05 | 28.10 | 0.00 | - | 12 | 3 | 725.39% |
