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
60 110,18 +350,14 (+0,59 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920C00012500 | 2024-06-07 3:11PM EDT | 12.50 | 17.72 | 13.70 | 15.70 | 0.00 | - | 12 | 33 | 148.44% |
| AI240920C00015000 | 2024-06-21 11:40AM EDT | 15.00 | 12.42 | 11.30 | 12.70 | -1.47 | -10.58% | 2 | 32 | 96.09% |
| AI240920C00017500 | 2024-06-07 10:37AM EDT | 17.50 | 9.42 | 8.95 | 11.20 | -4.13 | -30.48% | 1 | 14 | 69.63% |
| AI240920C00020000 | 2024-06-20 1:05PM EDT | 20.00 | 8.20 | 6.85 | 9.05 | 0.00 | - | 20 | 883 | 66.70% |
| AI240920C00022500 | 2024-06-21 10:11AM EDT | 22.50 | 5.47 | 4.95 | 6.80 | -0.66 | -10.77% | 1 | 268 | 59.77% |
| AI240920C00025000 | 2024-06-21 1:46PM EDT | 25.00 | 4.15 | 3.40 | 5.55 | -0.50 | -10.75% | 2 | 1,020 | 62.79% |
| AI240920C00027500 | 2024-06-21 3:59PM EDT | 27.50 | 3.22 | 3.10 | 3.25 | -0.13 | -3.88% | 107 | 1,169 | 61.13% |
| AI240920C00030000 | 2024-06-21 3:59PM EDT | 30.00 | 2.26 | 2.20 | 2.28 | -0.14 | -5.83% | 50 | 1,254 | 60.94% |
| AI240920C00032500 | 2024-06-21 3:58PM EDT | 32.50 | 1.58 | 1.49 | 1.62 | -0.11 | -6.51% | 60 | 1,337 | 60.89% |
| AI240920C00035000 | 2024-06-21 3:19PM EDT | 35.00 | 1.06 | 1.04 | 1.34 | -0.17 | -13.82% | 44 | 1,887 | 63.72% |
| AI240920C00037500 | 2024-06-21 12:27PM EDT | 37.50 | 0.75 | 0.60 | 0.83 | -0.15 | -16.67% | 14 | 1,475 | 60.69% |
| AI240920C00040000 | 2024-06-21 3:58PM EDT | 40.00 | 0.58 | 0.50 | 0.64 | -0.08 | -12.12% | 40 | 3,217 | 63.67% |
| AI240920C00042500 | 2024-06-21 3:38PM EDT | 42.50 | 0.41 | 0.41 | 0.45 | -0.08 | -16.33% | 15 | 392 | 65.23% |
| AI240920C00045000 | 2024-06-21 1:47PM EDT | 45.00 | 0.32 | 0.31 | 0.35 | -0.04 | -11.11% | 16 | 337 | 66.70% |
| AI240920C00047500 | 2024-06-20 11:05AM EDT | 47.50 | 0.34 | 0.24 | 0.27 | 0.00 | - | 13 | 233 | 67.97% |
| AI240920C00050000 | 2024-06-21 2:07PM EDT | 50.00 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 15 | 1,571 | 69.63% |
| AI240920C00055000 | 2024-06-18 2:36PM EDT | 55.00 | 0.22 | 0.06 | 0.20 | 0.00 | - | 118 | 557 | 71.88% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240920P00012500 | 2024-06-20 2:24PM EDT | 12.50 | 0.05 | 0.05 | 0.12 | 0.00 | - | 2 | 483 | 82.42% |
| AI240920P00015000 | 2024-06-18 12:55PM EDT | 15.00 | 0.07 | 0.05 | 0.36 | 0.00 | - | 2 | 280 | 77.34% |
| AI240920P00017500 | 2024-06-21 10:24AM EDT | 17.50 | 0.30 | 0.23 | 0.29 | +0.01 | +3.45% | 3 | 1,550 | 63.77% |
| AI240920P00020000 | 2024-06-21 3:26PM EDT | 20.00 | 0.62 | 0.52 | 0.62 | +0.02 | +3.33% | 34 | 515 | 60.79% |
| AI240920P00022500 | 2024-06-21 3:31PM EDT | 22.50 | 1.14 | 1.13 | 1.20 | -0.02 | -1.72% | 93 | 503 | 59.77% |
| AI240920P00025000 | 2024-06-21 3:39PM EDT | 25.00 | 2.10 | 1.99 | 2.07 | +0.02 | +0.96% | 65 | 3,557 | 58.06% |
| AI240920P00027500 | 2024-06-21 3:10PM EDT | 27.50 | 3.45 | 3.15 | 3.30 | +0.10 | +2.99% | 59 | 527 | 56.69% |
| AI240920P00030000 | 2024-06-21 3:34PM EDT | 30.00 | 4.85 | 3.65 | 4.90 | +0.05 | +1.04% | 3,243 | 10,727 | 58.55% |
| AI240920P00032500 | 2024-06-20 2:35PM EDT | 32.50 | 6.57 | 5.55 | 8.25 | 0.00 | - | 34 | 508 | 62.01% |
| AI240920P00035000 | 2024-06-21 12:51PM EDT | 35.00 | 9.05 | 7.50 | 8.70 | +0.55 | +6.47% | 51 | 298 | 57.23% |
| AI240920P00037500 | 2024-06-21 3:55PM EDT | 37.50 | 10.80 | 10.65 | 10.90 | +0.80 | +8.00% | 5 | 428 | 53.86% |
| AI240920P00040000 | 2024-06-20 11:38AM EDT | 40.00 | 12.55 | 12.40 | 13.45 | 0.00 | - | 5 | 258 | 66.50% |
| AI240920P00042500 | 2024-06-20 11:38AM EDT | 42.50 | 14.84 | 15.30 | 17.50 | 0.00 | - | 10 | 311 | 85.94% |
| AI240920P00045000 | 2024-06-12 2:25PM EDT | 45.00 | 13.10 | 17.65 | 18.95 | 0.00 | - | 2 | 326 | 74.02% |
| AI240920P00047500 | 2024-06-14 10:30AM EDT | 47.50 | 18.10 | 20.15 | 21.45 | 0.00 | - | 6 | 31 | 79.49% |
| AI240920P00050000 | 2024-03-01 3:28PM EDT | 50.00 | 18.35 | 23.50 | 23.85 | 0.00 | - | 5 | 5 | 97.36% |
