Marchés français ouverture 5 h 13 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 930,39 -529,69 (-1,38 %) EUR/USD
1,0709 +0,0008 (+0,07 %) HANG SENG
17 136,64 -64,63 (-0,38 %) Bitcoin EUR
60 105,30 -2 367,29 (-3,79 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426C00014000 | 2024-04-22 10:11AM EDT | 14.00 | 7.10 | 7.15 | 9.30 | 0.00 | - | 2 | 2 | 715.63% |
| AI240426C00017000 | 2024-04-23 3:51PM EDT | 17.00 | 5.39 | 4.90 | 6.20 | 0.00 | - | 6 | 237 | 289.84% |
| AI240426C00018000 | 2024-04-23 1:58PM EDT | 18.00 | 4.70 | 3.25 | 6.15 | +0.30 | +6.82% | 1 | 10 | 289.45% |
| AI240426C00018500 | 2024-04-23 2:30PM EDT | 18.50 | 4.00 | 2.54 | 4.85 | 0.00 | - | 1 | 17 | 410.94% |
| AI240426C00019000 | 2024-04-24 3:36PM EDT | 19.00 | 3.30 | 3.25 | 4.40 | -0.20 | -5.71% | 2 | 12 | 267.97% |
| AI240426C00019500 | 2024-04-24 3:41PM EDT | 19.50 | 2.85 | 2.59 | 2.99 | -0.04 | -1.38% | 11 | 47 | 155.86% |
| AI240426C00020000 | 2024-04-24 3:22PM EDT | 20.00 | 2.33 | 2.08 | 2.44 | -0.09 | -3.72% | 35 | 229 | 117.97% |
| AI240426C00020500 | 2024-04-24 12:09PM EDT | 20.50 | 1.51 | 1.54 | 2.04 | -0.47 | -23.74% | 169 | 501 | 125.78% |
| AI240426C00021000 | 2024-04-24 3:34PM EDT | 21.00 | 1.38 | 1.35 | 1.54 | -0.05 | -3.50% | 131 | 1,153 | 79.69% |
| AI240426C00021500 | 2024-04-24 3:59PM EDT | 21.50 | 0.99 | 0.86 | 1.03 | -0.04 | -3.88% | 81 | 1,973 | 58.20% |
| AI240426C00022000 | 2024-04-24 3:59PM EDT | 22.00 | 0.61 | 0.59 | 0.65 | -0.08 | -11.59% | 791 | 13,269 | 64.45% |
| AI240426C00022500 | 2024-04-24 3:59PM EDT | 22.50 | 0.37 | 0.33 | 0.39 | -0.06 | -13.95% | 2,332 | 2,915 | 65.04% |
| AI240426C00023000 | 2024-04-24 3:55PM EDT | 23.00 | 0.19 | 0.17 | 0.18 | -0.07 | -26.92% | 971 | 1,567 | 63.28% |
| AI240426C00023500 | 2024-04-24 3:44PM EDT | 23.50 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 682 | 1,040 | 66.41% |
| AI240426C00024000 | 2024-04-24 3:58PM EDT | 24.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 984 | 1,521 | 69.53% |
| AI240426C00024500 | 2024-04-24 3:50PM EDT | 24.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 270 | 186 | 74.22% |
| AI240426C00025000 | 2024-04-24 3:37PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 249 | 1,119 | 79.69% |
| AI240426C00025500 | 2024-04-24 10:08AM EDT | 25.50 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 18 | 539 | 90.63% |
| AI240426C00026000 | 2024-04-24 2:22PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 455 | 101.56% |
| AI240426C00026500 | 2024-04-24 1:34PM EDT | 26.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 20 | 106.25% |
| AI240426C00027000 | 2024-04-24 10:44AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 511 | 106.25% |
| AI240426C00027500 | 2024-04-23 3:45PM EDT | 27.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 58 | 61 | 125.00% |
| AI240426C00028000 | 2024-04-24 10:21AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 717 | 125.00% |
| AI240426C00028500 | 2024-04-24 9:35AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 136 | 131.25% |
| AI240426C00029000 | 2024-04-24 10:25AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 879 | 137.50% |
| AI240426C00030000 | 2024-04-23 11:51AM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 793 | 156.25% |
| AI240426C00031000 | 2024-04-24 10:46AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 596 | 168.75% |
| AI240426C00032000 | 2024-04-23 1:20PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,257 | 187.50% |
| AI240426C00033000 | 2024-04-16 9:48AM EDT | 33.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 253 | 315.63% |
| AI240426C00034000 | 2024-04-17 2:07PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 542 | 231.25% |
| AI240426C00035000 | 2024-04-16 1:28PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 154 | 225.00% |
| AI240426C00036000 | 2024-04-19 3:53PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 527 | 256.25% |
| AI240426C00037000 | 2024-04-09 12:36PM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 41 | 268.75% |
| AI240426C00038000 | 2024-04-23 10:55AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 310 | 262.50% |
| AI240426C00039000 | 2024-04-04 9:46AM EDT | 39.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 92 | 293.75% |
| AI240426C00040000 | 2024-04-15 1:22PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,739 | 300.00% |
| AI240426C00041000 | 2024-04-01 3:17PM EDT | 41.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 56 | 557 | 287.50% |
| AI240426C00042000 | 2024-04-01 3:17PM EDT | 42.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 159 | 160 | 325.00% |
| AI240426C00043000 | 2024-04-08 9:45AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 235 | 337.50% |
| AI240426C00045000 | 2024-04-09 1:01PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 119 | 356.25% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240426P00015000 | 2024-04-15 2:03PM EDT | 15.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 1 | 318.75% |
| AI240426P00015500 | 2024-04-17 2:11PM EDT | 15.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 1 | 316.41% |
| AI240426P00016000 | 2024-04-22 1:33PM EDT | 16.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 206.25% |
| AI240426P00016500 | 2024-04-16 11:15AM EDT | 16.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 190.63% |
| AI240426P00017000 | 2024-04-18 11:18AM EDT | 17.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 17 | 64 | 229.69% |
| AI240426P00017500 | 2024-04-22 10:54AM EDT | 17.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 164 | 156.25% |
| AI240426P00018000 | 2024-04-23 2:35PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 795 | 121.88% |
| AI240426P00018500 | 2024-04-24 2:56PM EDT | 18.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 656 | 118.75% |
| AI240426P00019000 | 2024-04-24 3:55PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 976 | 93.75% |
| AI240426P00019500 | 2024-04-24 3:19PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 551 | 81.25% |
| AI240426P00020000 | 2024-04-24 3:56PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 250 | 1,259 | 79.69% |
| AI240426P00020500 | 2024-04-24 12:42PM EDT | 20.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 40 | 1,332 | 71.88% |
| AI240426P00021000 | 2024-04-24 3:53PM EDT | 21.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 108 | 742 | 67.19% |
| AI240426P00021500 | 2024-04-24 3:59PM EDT | 21.50 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 308 | 836 | 63.67% |
| AI240426P00022000 | 2024-04-24 2:58PM EDT | 22.00 | 0.26 | 0.25 | 0.27 | -0.06 | -18.75% | 261 | 1,391 | 62.89% |
| AI240426P00022500 | 2024-04-24 2:55PM EDT | 22.50 | 0.57 | 0.48 | 0.52 | +0.06 | +11.76% | 76 | 189 | 63.67% |
| AI240426P00023000 | 2024-04-24 3:44PM EDT | 23.00 | 0.83 | 0.75 | 0.87 | -0.06 | -6.74% | 95 | 480 | 60.55% |
| AI240426P00023500 | 2024-04-23 3:20PM EDT | 23.50 | 1.25 | 1.00 | 1.34 | 0.00 | - | 53 | 42 | 88.28% |
| AI240426P00024000 | 2024-04-24 3:53PM EDT | 24.00 | 1.64 | 1.51 | 1.93 | 0.00 | - | 38 | 523 | 78.13% |
| AI240426P00024500 | 2024-04-24 9:50AM EDT | 24.50 | 2.00 | 2.02 | 2.33 | -0.32 | -13.79% | 1 | 7 | 74.22% |
| AI240426P00025000 | 2024-04-24 12:23PM EDT | 25.00 | 2.70 | 2.37 | 2.93 | 0.00 | - | 41 | 243 | 50.00% |
| AI240426P00025500 | 2024-04-24 12:23PM EDT | 25.50 | 3.49 | 2.82 | 4.25 | +0.48 | +15.95% | 8 | 2 | 205.08% |
| AI240426P00026000 | 2024-04-24 2:10PM EDT | 26.00 | 3.69 | 2.95 | 4.60 | +0.05 | +1.37% | 44 | 156 | 156.25% |
| AI240426P00026500 | 2024-04-24 1:34PM EDT | 26.50 | 4.06 | 2.60 | 5.00 | -1.39 | -25.50% | 2 | 8 | 330.08% |
| AI240426P00027000 | 2024-04-24 2:40PM EDT | 27.00 | 4.70 | 3.60 | 5.70 | -0.02 | -0.42% | 79 | 50 | 50.00% |
| AI240426P00027500 | 2024-04-17 9:41AM EDT | 27.50 | 6.80 | 4.35 | 5.30 | 0.00 | - | - | 0 | 205.47% |
| AI240426P00028000 | 2024-04-24 2:21PM EDT | 28.00 | 5.80 | 4.60 | 5.85 | -0.15 | -2.52% | 63 | 32 | 235.16% |
| AI240426P00028500 | 2024-04-24 2:40PM EDT | 28.50 | 6.20 | 5.60 | 6.30 | -1.10 | -15.07% | 12 | 6 | 230.47% |
| AI240426P00029000 | 2024-04-24 2:48PM EDT | 29.00 | 6.65 | 5.65 | 7.90 | -0.85 | -11.33% | 35 | 14 | 232.81% |
| AI240426P00030000 | 2024-04-24 2:48PM EDT | 30.00 | 7.65 | 7.15 | 8.15 | +0.15 | +2.00% | 6 | 3 | 100.00% |
| AI240426P00031000 | 2024-04-24 10:04AM EDT | 31.00 | 8.60 | 8.35 | 8.95 | +0.10 | +1.18% | 11 | 4 | 100.00% |
| AI240426P00032000 | 2024-04-22 2:14PM EDT | 32.00 | 10.40 | 8.60 | 11.50 | 0.00 | - | 32 | 0 | 391.80% |
| AI240426P00033000 | 2024-04-22 2:56PM EDT | 33.00 | 11.50 | 9.90 | 11.70 | 0.00 | - | 17 | 0 | 328.13% |
| AI240426P00034000 | 2024-04-22 2:56PM EDT | 34.00 | 12.50 | 11.50 | 12.15 | 0.00 | - | 52 | 0 | 357.81% |
| AI240426P00035000 | 2024-04-23 10:07AM EDT | 35.00 | 12.60 | 10.80 | 13.70 | 0.00 | - | 6 | 3 | 610.16% |
| AI240426P00036000 | 2024-04-17 9:41AM EDT | 36.00 | 15.30 | 12.20 | 14.70 | 0.00 | - | 2 | 0 | 632.42% |
| AI240426P00037000 | 2024-04-22 2:14PM EDT | 37.00 | 15.40 | 12.70 | 14.80 | 0.00 | - | 1 | 0 | 398.44% |
| AI240426P00038000 | 2024-04-22 9:55AM EDT | 38.00 | 16.90 | 14.60 | 17.50 | 0.00 | - | 6 | 0 | 512.11% |
| AI240426P00039000 | 2024-04-22 10:29AM EDT | 39.00 | 18.15 | 16.40 | 18.90 | 0.00 | - | 2 | 2 | 682.81% |
| AI240426P00040000 | 2024-04-16 2:30PM EDT | 40.00 | 19.35 | 16.50 | 18.20 | 0.00 | - | - | 0 | 591.41% |
| AI240426P00042000 | 2024-03-19 3:58PM EDT | 42.00 | 13.89 | 20.10 | 22.15 | 0.00 | - | 9 | 0 | 835.55% |
| AI240426P00043000 | 2024-04-16 2:22PM EDT | 43.00 | 22.35 | 20.35 | 23.00 | 0.00 | - | 15 | 0 | 759.38% |
| AI240426P00045000 | 2024-04-22 2:14PM EDT | 45.00 | 23.40 | 21.75 | 24.50 | 0.00 | - | 4 | 4 | 646.88% |
