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
60 260,46 +240,74 (+0,40 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117C00002500 | 2024-06-07 12:24PM EDT | 2.50 | 28.22 | 23.60 | 25.85 | 0.00 | - | 2 | 8 | 126.56% |
| AI250117C00005000 | 2024-06-11 2:54PM EDT | 5.00 | 26.28 | 20.75 | 24.00 | 0.00 | - | 1 | 20 | 127.54% |
| AI250117C00007500 | 2024-05-30 3:44PM EDT | 7.50 | 21.29 | 18.65 | 21.50 | 0.00 | - | 1 | 24 | 115.63% |
| AI250117C00010000 | 2024-06-18 3:39PM EDT | 10.00 | 18.90 | 15.95 | 19.50 | 0.00 | - | 2 | 466 | 99.95% |
| AI250117C00012500 | 2024-06-17 1:18PM EDT | 12.50 | 16.55 | 13.90 | 16.80 | 0.00 | - | 1 | 183 | 85.35% |
| AI250117C00015000 | 2024-06-20 1:19PM EDT | 15.00 | 12.52 | 11.65 | 14.55 | -0.48 | -3.69% | 1 | 647 | 76.27% |
| AI250117C00017500 | 2024-06-21 10:27AM EDT | 17.50 | 10.15 | 9.65 | 10.90 | -0.85 | -7.73% | 1 | 650 | 52.20% |
| AI250117C00020000 | 2024-06-21 2:08PM EDT | 20.00 | 8.55 | 8.65 | 10.15 | -0.48 | -5.32% | 19 | 2,644 | 71.39% |
| AI250117C00022500 | 2024-06-21 3:33PM EDT | 22.50 | 7.15 | 7.25 | 7.50 | -0.79 | -9.95% | 12 | 1,553 | 62.67% |
| AI250117C00025000 | 2024-06-21 2:14PM EDT | 25.00 | 5.74 | 5.60 | 7.65 | -0.46 | -7.42% | 23 | 2,746 | 69.97% |
| AI250117C00027500 | 2024-06-21 3:22PM EDT | 27.50 | 4.75 | 4.70 | 6.05 | -0.45 | -8.65% | 50 | 630 | 67.55% |
| AI250117C00030000 | 2024-06-21 3:36PM EDT | 30.00 | 3.90 | 3.85 | 4.15 | -0.21 | -5.11% | 176 | 4,916 | 61.72% |
| AI250117C00032500 | 2024-06-21 3:56PM EDT | 32.50 | 3.25 | 3.00 | 3.40 | -0.10 | -2.99% | 6 | 1,840 | 61.06% |
| AI250117C00035000 | 2024-06-21 3:38PM EDT | 35.00 | 2.66 | 2.46 | 2.92 | -0.11 | -3.97% | 38 | 4,857 | 62.31% |
| AI250117C00037500 | 2024-06-20 3:59PM EDT | 37.50 | 2.34 | 2.02 | 2.25 | 0.00 | - | 9 | 788 | 61.55% |
| AI250117C00040000 | 2024-06-21 2:44PM EDT | 40.00 | 1.71 | 1.65 | 1.95 | -0.19 | -10.00% | 15 | 3,678 | 62.52% |
| AI250117C00042500 | 2024-06-21 3:20PM EDT | 42.50 | 1.43 | 1.43 | 1.60 | -0.16 | -10.06% | 2 | 1,233 | 63.26% |
| AI250117C00045000 | 2024-06-21 2:17PM EDT | 45.00 | 1.20 | 1.19 | 1.49 | -0.14 | -10.45% | 6 | 1,614 | 64.89% |
| AI250117C00047500 | 2024-06-21 3:20PM EDT | 47.50 | 0.99 | 1.00 | 1.42 | -0.13 | -11.61% | 6 | 639 | 66.70% |
| AI250117C00050000 | 2024-06-21 2:41PM EDT | 50.00 | 0.83 | 0.81 | 1.03 | -0.10 | -10.75% | 14 | 4,808 | 64.92% |
| AI250117C00052500 | 2024-06-17 12:21PM EDT | 52.50 | 0.98 | 0.67 | 1.27 | 0.00 | - | 2 | 460 | 69.24% |
| AI250117C00055000 | 2024-06-21 3:42PM EDT | 55.00 | 0.63 | 0.43 | 0.71 | -0.08 | -11.27% | 151 | 4,977 | 63.28% |
| AI250117C00060000 | 2024-06-21 11:04AM EDT | 60.00 | 0.50 | 0.47 | 0.55 | -0.06 | -10.71% | 4 | 1,863 | 66.99% |
| AI250117C00065000 | 2024-06-21 10:15AM EDT | 65.00 | 0.36 | 0.37 | 0.72 | -0.07 | -16.28% | 39 | 1,016 | 72.71% |
| AI250117C00070000 | 2024-06-21 1:37PM EDT | 70.00 | 0.30 | 0.25 | 0.41 | -0.03 | -9.09% | 21 | 14,626 | 69.82% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AI250117P00002500 | 2024-05-22 10:15AM EDT | 2.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 373 | 173.44% |
| AI250117P00005000 | 2024-06-20 9:43AM EDT | 5.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 593 | 97.66% |
| AI250117P00007500 | 2024-06-18 12:57PM EDT | 7.50 | 0.05 | 0.03 | 0.30 | 0.00 | - | 200 | 821 | 97.66% |
| AI250117P00010000 | 2024-06-20 11:44AM EDT | 10.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 2,702 | 73.24% |
| AI250117P00012500 | 2024-06-20 9:51AM EDT | 12.50 | 0.21 | 0.10 | 0.47 | 0.00 | - | 1 | 1,345 | 69.14% |
| AI250117P00015000 | 2024-06-21 3:56PM EDT | 15.00 | 0.51 | 0.42 | 0.49 | +0.01 | +2.00% | 2 | 3,111 | 62.11% |
| AI250117P00017500 | 2024-06-20 12:33PM EDT | 17.50 | 0.90 | 0.82 | 1.07 | 0.00 | - | 105 | 2,927 | 62.21% |
| AI250117P00020000 | 2024-06-21 2:46PM EDT | 20.00 | 1.56 | 1.39 | 1.75 | +0.01 | +0.65% | 3 | 2,288 | 60.40% |
| AI250117P00022500 | 2024-06-21 3:27PM EDT | 22.50 | 2.45 | 2.03 | 2.56 | +0.12 | +5.15% | 24 | 2,595 | 57.13% |
| AI250117P00025000 | 2024-06-21 3:56PM EDT | 25.00 | 3.46 | 3.35 | 3.60 | -0.06 | -1.70% | 61 | 2,191 | 57.52% |
| AI250117P00027500 | 2024-06-21 10:15AM EDT | 27.50 | 5.10 | 4.15 | 5.40 | +0.25 | +5.15% | 30 | 1,338 | 56.49% |
| AI250117P00030000 | 2024-06-21 1:53PM EDT | 30.00 | 6.50 | 6.20 | 6.45 | +0.24 | +3.83% | 9 | 5,085 | 56.08% |
| AI250117P00032500 | 2024-06-21 10:35AM EDT | 32.50 | 8.55 | 7.90 | 9.10 | +0.55 | +6.88% | 8 | 595 | 61.21% |
| AI250117P00035000 | 2024-06-21 3:58PM EDT | 35.00 | 9.85 | 9.15 | 11.05 | +0.35 | +3.68% | 9 | 3,589 | 57.45% |
| AI250117P00037500 | 2024-06-20 3:34PM EDT | 37.50 | 11.85 | 10.70 | 13.05 | 0.00 | - | 2 | 599 | 53.93% |
| AI250117P00040000 | 2024-06-20 12:44PM EDT | 40.00 | 13.75 | 12.85 | 15.15 | 0.00 | - | 8 | 1,143 | 53.64% |
| AI250117P00042500 | 2024-06-20 3:04PM EDT | 42.50 | 16.10 | 15.55 | 17.75 | 0.00 | - | 2 | 536 | 60.84% |
| AI250117P00045000 | 2024-06-20 9:57AM EDT | 45.00 | 17.60 | 18.00 | 20.40 | 0.00 | - | 16 | 1,895 | 66.06% |
| AI250117P00047500 | 2024-06-20 10:01AM EDT | 47.50 | 19.90 | 19.55 | 22.55 | 0.00 | - | 3 | 67 | 58.20% |
| AI250117P00050000 | 2024-06-05 9:58AM EDT | 50.00 | 20.70 | 22.00 | 24.10 | 0.00 | - | 3 | 212 | 72.19% |
| AI250117P00052500 | 2024-06-18 3:24PM EDT | 52.50 | 24.00 | 25.30 | 26.60 | 0.00 | - | 8 | 16 | 62.65% |
| AI250117P00055000 | 2024-02-26 10:50AM EDT | 55.00 | 30.55 | 29.25 | 29.55 | 0.00 | - | 1 | 82 | 84.06% |
| AI250117P00060000 | 2024-04-19 3:39PM EDT | 60.00 | 39.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AI250117P00065000 | 2024-05-22 1:36PM EDT | 65.00 | 39.80 | 36.55 | 39.90 | 0.00 | - | 3 | 0 | 69.48% |
| AI250117P00070000 | 2024-04-24 3:54PM EDT | 70.00 | 47.60 | 45.40 | 47.90 | 0.00 | - | 1 | 8 | 133.89% |
