La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 281,04 +252,25 (+0,42 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240712C00021000 | 2024-06-03 3:38PM EDT | 21.00 | 8.52 | 5.20 | 7.45 | 0.00 | - | 4 | 2 | 73.05% |
| AI240712C00022000 | 2024-06-03 9:39AM EDT | 22.00 | 7.80 | 4.20 | 6.60 | 0.00 | - | 10 | 7 | 70.70% |
| AI240712C00023000 | 2024-05-30 2:26PM EDT | 23.00 | 5.83 | 2.85 | 5.50 | 0.00 | - | 3 | 3 | 125.49% |
| AI240712C00024000 | 2024-06-14 2:10PM EDT | 24.00 | 3.08 | 2.84 | 3.75 | -2.06 | -40.08% | 6 | 11 | 70.41% |
| AI240712C00025000 | 2024-06-12 3:14PM EDT | 25.00 | 7.43 | 1.55 | 2.81 | 0.00 | - | 18 | 18 | 59.28% |
| AI240712C00026000 | 2024-06-21 3:34PM EDT | 26.00 | 1.77 | 1.45 | 2.23 | -1.45 | -45.03% | 5 | 26 | 62.50% |
| AI240712C00027000 | 2024-06-21 3:44PM EDT | 27.00 | 1.13 | 1.06 | 1.50 | -0.37 | -24.67% | 33 | 158 | 55.08% |
| AI240712C00028000 | 2024-06-21 3:14PM EDT | 28.00 | 0.75 | 0.62 | 1.07 | -0.29 | -27.88% | 37 | 161 | 55.57% |
| AI240712C00029000 | 2024-06-21 3:51PM EDT | 29.00 | 0.57 | 0.45 | 0.60 | -0.12 | -17.39% | 47 | 107 | 49.71% |
| AI240712C00030000 | 2024-06-21 3:40PM EDT | 30.00 | 0.29 | 0.24 | 0.56 | -0.15 | -34.09% | 247 | 320 | 51.17% |
| AI240712C00031000 | 2024-06-21 3:30PM EDT | 31.00 | 0.22 | 0.18 | 0.41 | -0.09 | -29.03% | 42 | 947 | 54.49% |
| AI240712C00032000 | 2024-06-21 1:35PM EDT | 32.00 | 0.12 | 0.10 | 0.39 | -0.08 | -40.00% | 73 | 213 | 59.38% |
| AI240712C00033000 | 2024-06-21 1:28PM EDT | 33.00 | 0.10 | 0.00 | 0.28 | -0.06 | -37.50% | 40 | 353 | 57.81% |
| AI240712C00034000 | 2024-06-21 12:50PM EDT | 34.00 | 0.08 | 0.05 | 0.25 | -0.02 | -20.00% | 6 | 146 | 65.23% |
| AI240712C00035000 | 2024-06-21 12:24PM EDT | 35.00 | 0.05 | 0.03 | 0.20 | -0.03 | -37.50% | 1 | 108 | 67.58% |
| AI240712C00036000 | 2024-06-20 1:56PM EDT | 36.00 | 0.11 | 0.04 | 0.18 | 0.00 | - | 7 | 34 | 72.66% |
| AI240712C00037000 | 2024-06-17 2:38PM EDT | 37.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 40 | 43 | 75.78% |
| AI240712C00038000 | 2024-06-12 9:46AM EDT | 38.00 | 0.48 | 0.00 | 0.38 | 0.00 | - | 10 | 18 | 93.16% |
| AI240712C00039000 | 2024-06-12 9:44AM EDT | 39.00 | 0.42 | 0.00 | 0.16 | 0.00 | - | 4 | 12 | 83.20% |
| AI240712C00040000 | 2024-06-21 10:06AM EDT | 40.00 | 0.05 | 0.03 | 0.16 | -0.01 | -16.67% | 30 | 141 | 90.63% |
| AI240712C00041000 | 2024-06-13 11:29AM EDT | 41.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 91.41% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240712P00019000 | 2024-06-20 1:02PM EDT | 19.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 5 | 1 | 116.41% |
| AI240712P00020000 | 2024-06-10 12:49PM EDT | 20.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | - | 10 | 104.30% |
| AI240712P00021000 | 2024-06-17 1:46PM EDT | 21.00 | 0.13 | 0.01 | 0.17 | 0.00 | - | 3 | 33 | 69.14% |
| AI240712P00022000 | 2024-06-21 12:04PM EDT | 22.00 | 0.09 | 0.00 | 0.20 | -0.02 | -18.18% | 70 | 1 | 60.35% |
| AI240712P00023000 | 2024-06-21 2:21PM EDT | 23.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 166 | 4 | 53.52% |
| AI240712P00024000 | 2024-06-21 3:28PM EDT | 24.00 | 0.21 | 0.00 | 0.21 | +0.01 | +5.00% | 54 | 17 | 49.51% |
| AI240712P00025000 | 2024-06-21 3:53PM EDT | 25.00 | 0.34 | 0.06 | 0.50 | -0.04 | -10.53% | 109 | 134 | 54.30% |
| AI240712P00026000 | 2024-06-21 3:28PM EDT | 26.00 | 0.68 | 0.30 | 0.77 | +0.06 | +9.68% | 122 | 209 | 51.76% |
| AI240712P00027000 | 2024-06-21 3:58PM EDT | 27.00 | 0.99 | 0.60 | 1.56 | -0.10 | -9.17% | 55 | 128 | 65.77% |
| AI240712P00028000 | 2024-06-21 3:16PM EDT | 28.00 | 1.78 | 1.11 | 1.85 | +0.15 | +9.20% | 17 | 117 | 55.13% |
| AI240712P00029000 | 2024-06-21 3:13PM EDT | 29.00 | 2.46 | 2.15 | 2.58 | +0.23 | +10.31% | 14 | 121 | 58.01% |
| AI240712P00030000 | 2024-06-21 12:34PM EDT | 30.00 | 3.43 | 2.55 | 4.10 | +0.33 | +10.65% | 9 | 152 | 58.01% |
| AI240712P00031000 | 2024-06-21 9:38AM EDT | 31.00 | 4.21 | 3.85 | 4.40 | +1.95 | +86.28% | 30 | 30 | 56.93% |
| AI240712P00032000 | 2024-06-21 9:50AM EDT | 32.00 | 5.50 | 3.30 | 5.90 | +0.85 | +18.28% | 2 | 10 | 105.27% |
| AI240712P00033000 | 2024-06-20 10:19AM EDT | 33.00 | 5.33 | 5.60 | 6.80 | 0.00 | - | 1 | 26 | 78.13% |
| AI240712P00035000 | 2024-06-17 12:36PM EDT | 35.00 | 6.13 | 6.65 | 9.85 | 0.00 | - | 8 | 10 | 96.29% |
