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
60 229,76 +112,48 (+0,19 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018C00012500 | 2024-06-21 11:42AM EDT | 12.50 | 14.27 | 13.70 | 16.45 | -2.15 | -13.09% | 2 | 2 | 97.66% |
| AI241018C00015000 | 2024-05-31 9:53AM EDT | 15.00 | 14.00 | 11.35 | 13.30 | 0.00 | - | 10 | 118 | 60.35% |
| AI241018C00017500 | 2024-06-12 2:13PM EDT | 17.50 | 15.06 | 9.10 | 10.40 | 0.00 | - | 2 | 274 | 74.12% |
| AI241018C00020000 | 2024-06-21 12:54PM EDT | 20.00 | 7.74 | 7.00 | 8.25 | -1.26 | -14.00% | 2 | 251 | 66.94% |
| AI241018C00022500 | 2024-06-21 12:59PM EDT | 22.50 | 5.95 | 5.25 | 8.05 | -0.60 | -9.16% | 6 | 490 | 68.85% |
| AI241018C00025000 | 2024-06-21 2:52PM EDT | 25.00 | 4.55 | 4.50 | 5.45 | -0.33 | -6.76% | 15 | 950 | 64.01% |
| AI241018C00027500 | 2024-06-21 3:31PM EDT | 27.50 | 3.45 | 3.45 | 3.60 | -0.20 | -5.48% | 100 | 1,592 | 59.40% |
| AI241018C00030000 | 2024-06-21 3:47PM EDT | 30.00 | 2.45 | 2.55 | 2.64 | -0.32 | -11.55% | 83 | 657 | 59.33% |
| AI241018C00032500 | 2024-06-21 2:16PM EDT | 32.50 | 1.80 | 1.63 | 1.97 | -0.42 | -18.92% | 5 | 392 | 57.76% |
| AI241018C00035000 | 2024-06-21 3:40PM EDT | 35.00 | 1.30 | 1.32 | 1.43 | -0.19 | -12.75% | 93 | 993 | 59.57% |
| AI241018C00037500 | 2024-06-20 3:55PM EDT | 37.50 | 1.10 | 0.80 | 1.18 | 0.00 | - | 8 | 241 | 59.62% |
| AI241018C00040000 | 2024-06-21 1:30PM EDT | 40.00 | 0.73 | 0.65 | 0.99 | -0.12 | -14.12% | 67 | 622 | 62.45% |
| AI241018C00042500 | 2024-06-21 9:30AM EDT | 42.50 | 0.60 | 0.37 | 0.81 | -0.38 | -38.78% | 84 | 285 | 62.26% |
| AI241018C00045000 | 2024-06-21 1:44PM EDT | 45.00 | 0.43 | 0.38 | 0.54 | -0.09 | -17.31% | 2 | 163 | 63.33% |
| AI241018C00047500 | 2024-06-21 10:03AM EDT | 47.50 | 0.39 | 0.04 | 0.57 | -0.01 | -2.50% | 11 | 394 | 62.01% |
| AI241018C00050000 | 2024-06-20 12:24PM EDT | 50.00 | 0.32 | 0.25 | 0.36 | 0.00 | - | 2 | 144 | 66.11% |
| AI241018C00055000 | 2024-06-20 12:37PM EDT | 55.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 2 | 1,114 | 66.41% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241018P00012500 | 2024-06-17 2:04PM EDT | 12.50 | 0.08 | 0.02 | 0.20 | 0.00 | - | 37 | 474 | 75.78% |
| AI241018P00015000 | 2024-06-20 1:55PM EDT | 15.00 | 0.13 | 0.06 | 0.37 | 0.00 | - | 2 | 269 | 68.65% |
| AI241018P00017500 | 2024-06-21 3:42PM EDT | 17.50 | 0.36 | 0.32 | 0.41 | 0.00 | - | 1 | 279 | 61.13% |
| AI241018P00020000 | 2024-06-21 1:44PM EDT | 20.00 | 0.85 | 0.69 | 0.94 | +0.10 | +13.33% | 11 | 2,508 | 60.74% |
| AI241018P00022500 | 2024-06-21 2:34PM EDT | 22.50 | 1.50 | 1.34 | 1.46 | +0.18 | +13.64% | 17 | 310 | 57.57% |
| AI241018P00025000 | 2024-06-21 1:31PM EDT | 25.00 | 2.55 | 2.29 | 2.36 | +0.21 | +8.97% | 44 | 1,598 | 56.25% |
| AI241018P00027500 | 2024-06-21 2:12PM EDT | 27.50 | 3.81 | 3.50 | 3.65 | +0.26 | +7.32% | 60 | 782 | 55.47% |
| AI241018P00030000 | 2024-06-21 10:59AM EDT | 30.00 | 5.47 | 5.00 | 5.20 | +0.47 | +9.40% | 2 | 689 | 54.69% |
| AI241018P00032500 | 2024-06-21 12:27PM EDT | 32.50 | 7.20 | 5.75 | 7.85 | +0.91 | +14.47% | 11 | 538 | 52.69% |
| AI241018P00035000 | 2024-06-21 3:32PM EDT | 35.00 | 8.95 | 8.20 | 9.50 | +1.40 | +18.54% | 97 | 676 | 53.37% |
| AI241018P00037500 | 2024-06-21 1:53PM EDT | 37.50 | 11.25 | 9.80 | 12.10 | +0.30 | +2.74% | 64 | 793 | 51.95% |
| AI241018P00040000 | 2024-06-17 3:38PM EDT | 40.00 | 11.55 | 12.50 | 14.30 | 0.00 | - | 180 | 413 | 57.08% |
| AI241018P00042500 | 2024-05-31 11:27AM EDT | 42.50 | 14.15 | 15.15 | 16.55 | 0.00 | - | 1 | 29 | 61.43% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 45.00 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 116.75% |
| AI241018P00047500 | 2024-03-08 3:09PM EDT | 47.50 | 18.95 | 22.00 | 23.25 | 0.00 | - | 2 | 3 | 112.04% |
| AI241018P00050000 | 2024-04-24 9:44AM EDT | 50.00 | 27.50 | 25.55 | 26.25 | 0.00 | - | 4 | 1 | 131.62% |
| AI241018P00055000 | 2024-03-01 3:28PM EDT | 55.00 | 22.90 | 28.40 | 29.70 | 0.00 | - | 1 | 1 | 103.76% |
