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
2 334,80 -34,20 (-1,44 %) Bitcoin EUR
60 109,29 -693,14 (-1,14 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816C00012500 | 2024-05-17 3:27PM EDT | 12.50 | 13.90 | 16.20 | 18.55 | 0.00 | - | 1 | 4 | 280.18% |
| AI240816C00015000 | 2024-06-20 1:17PM EDT | 15.00 | 12.58 | 11.35 | 13.45 | 0.00 | - | 9 | 15 | 96.09% |
| AI240816C00017500 | 2024-06-20 2:02PM EDT | 17.50 | 10.20 | 8.70 | 10.20 | 0.00 | - | 1 | 13 | 95.70% |
| AI240816C00020000 | 2024-06-17 9:48AM EDT | 20.00 | 8.60 | 6.60 | 7.80 | 0.00 | - | 10 | 181 | 77.73% |
| AI240816C00022500 | 2024-06-20 1:18PM EDT | 22.50 | 4.90 | 4.20 | 7.05 | -0.60 | -10.91% | 5 | 973 | 67.38% |
| AI240816C00025000 | 2024-06-21 1:01PM EDT | 25.00 | 3.01 | 3.30 | 3.45 | -0.49 | -14.00% | 21 | 1,240 | 50.78% |
| AI240816C00027500 | 2024-06-21 3:57PM EDT | 27.50 | 2.01 | 1.98 | 2.01 | -0.23 | -10.27% | 215 | 3,713 | 49.98% |
| AI240816C00030000 | 2024-06-21 3:58PM EDT | 30.00 | 1.13 | 1.09 | 1.14 | -0.13 | -10.32% | 2,323 | 4,967 | 50.39% |
| AI240816C00032500 | 2024-06-21 3:55PM EDT | 32.50 | 0.60 | 0.58 | 0.78 | -0.11 | -15.49% | 252 | 15,869 | 52.83% |
| AI240816C00035000 | 2024-06-21 3:48PM EDT | 35.00 | 0.32 | 0.30 | 0.37 | -0.08 | -20.00% | 91 | 2,050 | 51.95% |
| AI240816C00037500 | 2024-06-21 2:40PM EDT | 37.50 | 0.17 | 0.15 | 0.27 | -0.09 | -34.62% | 38 | 693 | 54.79% |
| AI240816C00040000 | 2024-06-21 3:42PM EDT | 40.00 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 64 | 1,293 | 57.23% |
| AI240816C00042500 | 2024-06-21 10:18AM EDT | 42.50 | 0.10 | 0.04 | 0.27 | -0.02 | -16.67% | 1 | 660 | 65.82% |
| AI240816C00045000 | 2024-06-21 1:48PM EDT | 45.00 | 0.09 | 0.03 | 0.24 | -0.06 | -40.00% | 1 | 652 | 70.31% |
| AI240816C00047500 | 2024-06-17 2:59PM EDT | 47.50 | 0.09 | 0.02 | 0.22 | 0.00 | - | 3 | 763 | 74.61% |
| AI240816C00050000 | 2024-06-21 12:26PM EDT | 50.00 | 0.08 | 0.04 | 0.14 | +0.03 | +60.00% | 30 | 4,280 | 76.37% |
| AI240816C00055000 | 2024-06-20 11:14AM EDT | 55.00 | 0.04 | 0.03 | 0.11 | 0.00 | - | 10 | 1,272 | 82.81% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240816P00012500 | 2024-06-13 3:03PM EDT | 12.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 87 | 90.63% |
| AI240816P00015000 | 2024-06-21 12:33PM EDT | 15.00 | 0.03 | 0.01 | 0.42 | +0.01 | +50.00% | 60 | 160 | 98.83% |
| AI240816P00017500 | 2024-06-21 1:32PM EDT | 17.50 | 0.10 | 0.02 | 0.22 | 0.00 | - | 3 | 1,604 | 67.77% |
| AI240816P00020000 | 2024-06-21 3:56PM EDT | 20.00 | 0.18 | 0.01 | 0.16 | -0.02 | -10.00% | 22 | 1,909 | 53.52% |
| AI240816P00022500 | 2024-06-21 3:03PM EDT | 22.50 | 0.48 | 0.23 | 0.64 | +0.05 | +11.63% | 21 | 2,104 | 57.81% |
| AI240816P00025000 | 2024-06-21 3:37PM EDT | 25.00 | 1.06 | 1.03 | 1.07 | +0.01 | +0.90% | 424 | 3,253 | 48.24% |
| AI240816P00027500 | 2024-06-21 1:53PM EDT | 27.50 | 2.35 | 2.11 | 2.19 | +0.12 | +5.38% | 88 | 1,824 | 47.41% |
| AI240816P00030000 | 2024-06-21 3:56PM EDT | 30.00 | 3.75 | 3.70 | 3.80 | +0.06 | +1.63% | 55 | 3,995 | 47.12% |
| AI240816P00032500 | 2024-06-21 12:08PM EDT | 32.50 | 6.26 | 4.65 | 6.75 | +0.48 | +8.30% | 1 | 2,265 | 74.51% |
| AI240816P00035000 | 2024-06-18 12:42PM EDT | 35.00 | 6.65 | 7.45 | 9.05 | 0.00 | - | 62 | 643 | 57.08% |
| AI240816P00037500 | 2024-06-21 11:10AM EDT | 37.50 | 10.90 | 10.00 | 11.40 | +4.74 | +76.95% | 5 | 233 | 64.84% |
| AI240816P00040000 | 2024-06-14 12:05PM EDT | 40.00 | 11.45 | 12.35 | 13.80 | 0.00 | - | 1 | 400 | 67.19% |
| AI240816P00042500 | 2024-05-30 11:46AM EDT | 42.50 | 14.48 | 14.60 | 16.25 | 0.00 | - | 15 | 64 | 64.16% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 45.00 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 145.46% |
| AI240816P00047500 | 2024-05-23 9:36AM EDT | 47.50 | 22.75 | 19.80 | 21.10 | 0.00 | - | 4 | 0 | 78.71% |
| AI240816P00050000 | 2024-06-20 10:28AM EDT | 50.00 | 22.05 | 21.65 | 24.90 | 0.00 | - | 2 | 2 | 105.47% |
| AI240816P00055000 | 2024-03-01 2:05PM EDT | 55.00 | 22.00 | 28.00 | 28.35 | 0.00 | - | 3 | 3 | 111.13% |
