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
60 094,54 +375,04 (+0,63 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220C00012500 | 2024-06-10 1:05PM EDT | 12.50 | 18.62 | 14.35 | 17.05 | 0.00 | - | 8 | 5 | 104.88% |
| AI241220C00015000 | 2024-06-17 2:42PM EDT | 15.00 | 14.63 | 12.45 | 14.60 | 0.00 | - | 3 | 23 | 94.14% |
| AI241220C00017500 | 2024-06-18 11:04AM EDT | 17.50 | 12.42 | 9.55 | 11.65 | 0.00 | - | 1 | 24 | 65.19% |
| AI241220C00020000 | 2024-06-20 2:34PM EDT | 20.00 | 9.05 | 7.70 | 10.60 | 0.00 | - | 2 | 376 | 71.83% |
| AI241220C00022500 | 2024-06-20 3:04PM EDT | 22.50 | 7.28 | 6.95 | 8.15 | 0.00 | - | 20 | 231 | 69.95% |
| AI241220C00025000 | 2024-06-21 11:23AM EDT | 25.00 | 5.58 | 5.60 | 6.00 | -0.52 | -8.52% | 11 | 280 | 63.26% |
| AI241220C00027500 | 2024-06-21 3:43PM EDT | 27.50 | 4.50 | 4.00 | 4.85 | -0.50 | -10.00% | 8 | 542 | 59.72% |
| AI241220C00030000 | 2024-06-21 3:47PM EDT | 30.00 | 3.60 | 3.50 | 4.05 | -0.28 | -7.22% | 26 | 740 | 63.21% |
| AI241220C00032500 | 2024-06-21 3:26PM EDT | 32.50 | 2.87 | 2.84 | 3.05 | -0.49 | -14.58% | 6 | 1,930 | 62.06% |
| AI241220C00035000 | 2024-06-21 12:32PM EDT | 35.00 | 2.27 | 2.05 | 2.71 | -0.40 | -14.98% | 22 | 6,280 | 62.50% |
| AI241220C00037500 | 2024-06-17 1:38PM EDT | 37.50 | 1.93 | 1.68 | 1.99 | -0.72 | -27.17% | 1 | 904 | 61.57% |
| AI241220C00040000 | 2024-06-21 1:34PM EDT | 40.00 | 1.45 | 1.49 | 1.61 | -0.28 | -16.18% | 30 | 1,098 | 63.09% |
| AI241220C00042500 | 2024-06-21 1:22PM EDT | 42.50 | 1.25 | 1.02 | 1.50 | -0.61 | -32.80% | 1 | 456 | 63.43% |
| AI241220C00045000 | 2024-06-21 1:12PM EDT | 45.00 | 1.01 | 0.97 | 1.15 | -0.23 | -18.55% | 5 | 624 | 64.40% |
| AI241220C00047500 | 2024-06-20 11:00AM EDT | 47.50 | 0.81 | 0.74 | 1.14 | -0.19 | -19.00% | 10 | 500 | 66.16% |
| AI241220C00050000 | 2024-06-21 1:01PM EDT | 50.00 | 0.70 | 0.58 | 0.95 | -0.04 | -5.41% | 11 | 374 | 66.11% |
| AI241220C00055000 | 2024-06-21 10:39AM EDT | 55.00 | 0.50 | 0.50 | 0.78 | -0.09 | -15.25% | 6 | 1,296 | 69.73% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI241220P00012500 | 2024-06-14 3:03PM EDT | 12.50 | 0.16 | 0.10 | 0.30 | 0.00 | - | 1 | 610 | 68.56% |
| AI241220P00015000 | 2024-06-21 2:12PM EDT | 15.00 | 0.43 | 0.36 | 0.49 | -0.05 | -10.42% | 10 | 205 | 65.33% |
| AI241220P00017500 | 2024-06-21 3:24PM EDT | 17.50 | 0.84 | 0.54 | 0.97 | +0.06 | +7.69% | 2 | 435 | 61.52% |
| AI241220P00020000 | 2024-06-21 1:17PM EDT | 20.00 | 1.42 | 1.08 | 1.46 | -0.01 | -0.70% | 16 | 1,445 | 58.74% |
| AI241220P00022500 | 2024-06-21 12:26PM EDT | 22.50 | 2.33 | 2.07 | 2.27 | +0.13 | +5.91% | 5 | 1,094 | 59.18% |
| AI241220P00025000 | 2024-06-20 11:35AM EDT | 25.00 | 3.11 | 3.00 | 3.85 | 0.00 | - | 52 | 1,150 | 60.94% |
| AI241220P00027500 | 2024-06-21 2:40PM EDT | 27.50 | 4.72 | 4.20 | 5.15 | +0.08 | +1.72% | 9 | 911 | 59.20% |
| AI241220P00030000 | 2024-06-21 12:08PM EDT | 30.00 | 6.42 | 5.70 | 6.80 | +0.45 | +7.54% | 1 | 453 | 59.11% |
| AI241220P00032500 | 2024-06-20 11:32AM EDT | 32.50 | 7.50 | 7.40 | 8.75 | 0.00 | - | 3 | 1,332 | 59.96% |
| AI241220P00035000 | 2024-06-21 11:09AM EDT | 35.00 | 10.08 | 9.30 | 9.80 | +0.66 | +7.01% | 6 | 6,521 | 53.74% |
| AI241220P00037500 | 2024-06-20 3:18PM EDT | 37.50 | 11.67 | 11.45 | 12.30 | 0.00 | - | 3 | 78 | 57.79% |
| AI241220P00040000 | 2024-06-21 12:41PM EDT | 40.00 | 14.10 | 12.60 | 13.95 | +0.35 | +2.55% | 50 | 40 | 56.59% |
| AI241220P00042500 | 2024-06-13 2:37PM EDT | 42.50 | 13.40 | 14.60 | 16.25 | 0.00 | - | 83 | 94 | 57.96% |
| AI241220P00045000 | 2024-06-03 10:01AM EDT | 45.00 | 16.12 | 17.75 | 20.20 | 0.00 | - | 1 | 16 | 66.80% |
| AI241220P00047500 | 2024-03-27 11:23AM EDT | 47.50 | 22.44 | 24.55 | 26.75 | 0.00 | - | 2 | 2 | 132.10% |
| AI241220P00055000 | 2024-05-15 3:58PM EDT | 55.00 | 29.00 | 25.85 | 27.40 | 0.00 | - | 2 | 2 | 0.00% |
