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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,90 -34,10 (-1,44 %) Bitcoin EUR
59 968,97 -795,55 (-1,31 %)
C3.ai, Inc. (AI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116C00012500 | 2024-06-21 11:51AM EDT | 12.50 | 16.05 | 13.80 | 17.50 | +0.05 | +0.31% | 36 | 220 | 58.01% |
| AI260116C00015000 | 2024-06-20 12:42PM EDT | 15.00 | 14.54 | 13.50 | 14.90 | 0.00 | - | 1 | 358 | 62.94% |
| AI260116C00017500 | 2024-06-21 11:19AM EDT | 17.50 | 12.54 | 12.70 | 14.80 | -1.71 | -12.00% | 3 | 219 | 75.02% |
| AI260116C00020000 | 2024-06-21 2:06PM EDT | 20.00 | 11.25 | 11.40 | 12.80 | -0.45 | -3.85% | 7 | 732 | 70.26% |
| AI260116C00022500 | 2024-06-20 11:22AM EDT | 22.50 | 10.80 | 9.25 | 13.00 | 0.00 | - | 35 | 202 | 71.33% |
| AI260116C00025000 | 2024-06-21 3:47PM EDT | 25.00 | 10.20 | 8.25 | 11.90 | +0.70 | +7.37% | 23 | 858 | 70.56% |
| AI260116C00027500 | 2024-06-21 3:55PM EDT | 27.50 | 8.30 | 8.35 | 9.35 | -0.37 | -4.27% | 4 | 426 | 67.63% |
| AI260116C00030000 | 2024-06-21 12:33PM EDT | 30.00 | 7.40 | 7.00 | 10.00 | -0.50 | -6.33% | 5 | 1,942 | 70.97% |
| AI260116C00032500 | 2024-06-21 9:30AM EDT | 32.50 | 6.80 | 6.45 | 8.90 | -0.90 | -11.69% | 10 | 676 | 69.91% |
| AI260116C00035000 | 2024-06-21 3:40PM EDT | 35.00 | 6.10 | 5.25 | 7.90 | -0.90 | -12.86% | 15 | 1,440 | 66.35% |
| AI260116C00037500 | 2024-06-21 12:07PM EDT | 37.50 | 5.55 | 4.50 | 8.00 | -1.19 | -17.66% | 4 | 575 | 68.05% |
| AI260116C00040000 | 2024-06-21 3:42PM EDT | 40.00 | 5.10 | 4.90 | 5.75 | -0.40 | -7.27% | 17 | 1,147 | 64.94% |
| AI260116C00042500 | 2024-06-21 11:11AM EDT | 42.50 | 4.82 | 4.10 | 5.25 | -0.63 | -11.56% | 10 | 677 | 63.45% |
| AI260116C00045000 | 2024-06-21 12:28PM EDT | 45.00 | 4.40 | 3.25 | 4.90 | -0.20 | -4.35% | 11 | 846 | 61.94% |
| AI260116C00047500 | 2024-06-21 11:20AM EDT | 47.50 | 4.00 | 2.32 | 4.20 | -0.25 | -5.88% | 2 | 364 | 58.34% |
| AI260116C00050000 | 2024-06-21 3:32PM EDT | 50.00 | 3.65 | 3.05 | 4.30 | -0.93 | -20.31% | 7 | 456 | 64.09% |
| AI260116C00055000 | 2024-06-21 3:05PM EDT | 55.00 | 3.20 | 2.83 | 3.45 | -0.10 | -3.03% | 161 | 857 | 64.28% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AI260116P00012500 | 2024-06-21 3:42PM EDT | 12.50 | 1.21 | 1.16 | 1.35 | 0.00 | - | 1 | 680 | 64.18% |
| AI260116P00015000 | 2024-06-21 3:55PM EDT | 15.00 | 1.95 | 1.54 | 2.10 | +0.07 | +3.72% | 40 | 376 | 60.55% |
| AI260116P00017500 | 2024-06-18 12:34PM EDT | 17.50 | 2.63 | 2.50 | 3.00 | 0.00 | - | 3 | 2,163 | 60.25% |
| AI260116P00020000 | 2024-06-20 3:50PM EDT | 20.00 | 3.85 | 3.70 | 4.00 | 0.00 | - | 38 | 2,493 | 59.89% |
| AI260116P00022500 | 2024-06-20 10:08AM EDT | 22.50 | 5.20 | 4.70 | 5.25 | +0.10 | +1.96% | 1 | 380 | 58.37% |
| AI260116P00025000 | 2024-06-21 10:47AM EDT | 25.00 | 6.60 | 5.95 | 6.60 | +0.17 | +2.64% | 4 | 1,268 | 57.32% |
| AI260116P00027500 | 2024-06-18 11:41AM EDT | 27.50 | 7.50 | 6.60 | 8.05 | 0.00 | - | 13 | 142 | 53.42% |
| AI260116P00030000 | 2024-06-14 10:38AM EDT | 30.00 | 8.91 | 8.90 | 9.60 | 0.00 | - | 32 | 1,240 | 55.44% |
| AI260116P00032500 | 2024-06-13 1:39PM EDT | 32.50 | 10.02 | 9.65 | 11.55 | 0.00 | - | 3 | 63 | 52.37% |
| AI260116P00035000 | 2024-06-20 9:30AM EDT | 35.00 | 12.90 | 11.60 | 13.30 | 0.00 | - | 1 | 33 | 52.30% |
| AI260116P00037500 | 2024-06-13 3:25PM EDT | 37.50 | 13.30 | 13.15 | 14.90 | 0.00 | - | 6 | 39 | 56.06% |
| AI260116P00040000 | 2024-06-12 9:45AM EDT | 40.00 | 13.94 | 14.95 | 17.85 | 0.00 | - | 10 | 107 | 52.22% |
| AI260116P00042500 | 2024-06-12 1:12PM EDT | 42.50 | 16.20 | 17.30 | 20.15 | 0.00 | - | 1 | 51 | 54.13% |
| AI260116P00045000 | 2024-06-12 12:40PM EDT | 45.00 | 18.35 | 19.15 | 21.80 | 0.00 | - | 1 | 11 | 51.10% |
| AI260116P00047500 | 2024-03-01 10:34AM EDT | 47.50 | 21.90 | 24.65 | 25.15 | 0.00 | - | 34 | 27 | 68.77% |
| AI260116P00050000 | 2024-06-13 11:11AM EDT | 50.00 | 23.00 | 23.60 | 26.75 | 0.00 | - | 10 | 14 | 53.64% |
