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
60 274,95 +304,04 (+0,51 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240726C00020000 | 2024-06-21 9:43AM EDT | 20.00 | 6.83 | 6.10 | 9.40 | -4.92 | -41.87% | 3 | 25 | 97.66% |
| AI240726C00021000 | 2024-06-07 1:58PM EDT | 21.00 | 9.40 | 5.10 | 8.45 | 0.00 | - | 1 | 1 | 87.79% |
| AI240726C00023000 | 2024-06-11 9:49AM EDT | 23.00 | 7.70 | 4.10 | 5.50 | 0.00 | - | - | 1 | 66.99% |
| AI240726C00024000 | 2024-06-20 1:55PM EDT | 24.00 | 3.86 | 2.63 | 5.70 | 0.00 | - | 11 | 3 | 70.70% |
| AI240726C00025000 | 2024-06-21 12:01PM EDT | 25.00 | 2.42 | 2.77 | 3.40 | -5.01 | -67.43% | 3 | 6 | 55.57% |
| AI240726C00026000 | 2024-06-21 11:39AM EDT | 26.00 | 2.08 | 1.39 | 2.52 | -0.79 | -27.53% | 1 | 10 | 57.28% |
| AI240726C00027000 | 2024-06-21 2:33PM EDT | 27.00 | 1.57 | 1.60 | 1.96 | -0.48 | -23.41% | 5 | 50 | 50.73% |
| AI240726C00028000 | 2024-06-21 3:23PM EDT | 28.00 | 1.15 | 1.18 | 1.75 | -0.30 | -20.69% | 14 | 71 | 54.59% |
| AI240726C00029000 | 2024-06-21 3:57PM EDT | 29.00 | 0.95 | 0.85 | 1.01 | -0.13 | -12.04% | 65 | 79 | 51.56% |
| AI240726C00030000 | 2024-06-21 2:55PM EDT | 30.00 | 0.64 | 0.60 | 1.01 | -0.11 | -14.67% | 40 | 107 | 54.10% |
| AI240726C00031000 | 2024-06-21 3:03PM EDT | 31.00 | 0.42 | 0.43 | 0.93 | -0.17 | -28.81% | 14 | 33 | 57.72% |
| AI240726C00032000 | 2024-06-21 10:06AM EDT | 32.00 | 0.30 | 0.21 | 0.49 | -0.12 | -28.57% | 3 | 84 | 50.88% |
| AI240726C00033000 | 2024-06-21 3:57PM EDT | 33.00 | 0.24 | 0.22 | 0.35 | -0.12 | -33.33% | 28 | 80 | 53.52% |
| AI240726C00034000 | 2024-06-20 10:48AM EDT | 34.00 | 0.30 | 0.11 | 0.24 | 0.00 | - | 8 | 44 | 51.95% |
| AI240726C00035000 | 2024-06-21 11:33AM EDT | 35.00 | 0.15 | 0.02 | 0.40 | -0.04 | -21.05% | 1 | 32 | 59.38% |
| AI240726C00036000 | 2024-06-21 2:36PM EDT | 36.00 | 0.10 | 0.00 | 0.42 | -0.30 | -75.00% | 8 | 66 | 64.16% |
| AI240726C00037000 | 2024-06-21 3:28PM EDT | 37.00 | 0.10 | 0.04 | 0.19 | +0.01 | +11.11% | 11 | 11 | 60.35% |
| AI240726C00038000 | 2024-06-21 3:22PM EDT | 38.00 | 0.07 | 0.03 | 0.15 | -0.03 | -30.00% | 2 | 39 | 61.33% |
| AI240726C00039000 | 2024-06-21 2:35PM EDT | 39.00 | 0.09 | 0.03 | 0.28 | -0.20 | -68.97% | 8 | 52 | 72.27% |
| AI240726C00040000 | 2024-06-21 10:27AM EDT | 40.00 | 0.26 | 0.02 | 0.26 | +0.12 | +85.71% | 1 | 37 | 74.61% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240726P00021000 | 2024-06-21 2:36PM EDT | 21.00 | 0.10 | 0.00 | 0.16 | -0.26 | -72.22% | 8 | 1 | 51.76% |
| AI240726P00023000 | 2024-06-20 3:35PM EDT | 23.00 | 0.28 | 0.00 | 0.57 | 0.00 | - | 10 | 21 | 51.47% |
| AI240726P00024000 | 2024-06-21 3:34PM EDT | 24.00 | 0.43 | 0.30 | 0.57 | 0.00 | - | 10 | 163 | 55.27% |
| AI240726P00025000 | 2024-06-20 12:27PM EDT | 25.00 | 0.90 | 0.16 | 0.88 | +0.32 | +55.17% | 5 | 88 | 55.76% |
| AI240726P00026000 | 2024-06-21 9:30AM EDT | 26.00 | 1.28 | 0.27 | 1.35 | +0.35 | +37.63% | 2 | 113 | 58.55% |
| AI240726P00027000 | 2024-06-21 1:34PM EDT | 27.00 | 1.64 | 1.30 | 1.59 | +0.18 | +12.33% | 41 | 22 | 51.37% |
| AI240726P00028000 | 2024-06-21 9:30AM EDT | 28.00 | 2.27 | 1.23 | 2.06 | +0.41 | +22.04% | 1 | 36 | 48.68% |
| AI240726P00029000 | 2024-06-21 3:04PM EDT | 29.00 | 2.83 | 1.89 | 2.86 | +0.23 | +8.85% | 1 | 107 | 53.47% |
| AI240726P00030000 | 2024-06-21 3:22PM EDT | 30.00 | 3.64 | 3.25 | 3.45 | +0.24 | +7.06% | 57 | 69 | 49.02% |
| AI240726P00031000 | 2024-06-21 11:24AM EDT | 31.00 | 4.55 | 3.10 | 5.10 | +0.45 | +10.98% | 1 | 10 | 79.54% |
| AI240726P00032000 | 2024-06-21 11:26AM EDT | 32.00 | 5.50 | 3.70 | 6.10 | +1.95 | +54.93% | 29 | 11 | 87.60% |
| AI240726P00033000 | 2024-06-20 9:43AM EDT | 33.00 | 4.95 | 5.65 | 6.30 | 0.00 | - | 5 | 18 | 64.55% |
| AI240726P00035000 | 2024-06-10 1:22PM EDT | 35.00 | 4.76 | 6.65 | 9.00 | 0.00 | - | 1 | 3 | 104.98% |
