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
60 281,04 +252,25 (+0,42 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240628C00014000 | 2024-05-30 9:33AM EDT | 14.00 | 13.60 | 12.15 | 15.40 | 0.00 | - | 3 | 3 | 426.17% |
| AI240628C00019000 | 2024-06-12 1:58PM EDT | 19.00 | 13.50 | 7.15 | 10.25 | 0.00 | - | 8 | 14 | 252.34% |
| AI240628C00020000 | 2024-06-07 3:50PM EDT | 20.00 | 10.12 | 6.15 | 9.25 | 0.00 | - | 4 | 29 | 225.00% |
| AI240628C00021000 | 2024-06-17 11:07AM EDT | 21.00 | 7.40 | 5.75 | 8.30 | 0.00 | - | 5 | 11 | 240.04% |
| AI240628C00022000 | 2024-06-20 10:01AM EDT | 22.00 | 6.15 | 4.15 | 6.65 | 0.00 | - | 1 | 55 | 128.91% |
| AI240628C00023000 | 2024-06-21 2:30PM EDT | 23.00 | 3.87 | 2.77 | 6.00 | -0.68 | -14.95% | 4 | 33 | 105.86% |
| AI240628C00024000 | 2024-06-21 11:49AM EDT | 24.00 | 2.71 | 2.86 | 5.30 | -0.89 | -24.72% | 4 | 198 | 160.55% |
| AI240628C00025000 | 2024-06-21 2:40PM EDT | 25.00 | 1.96 | 2.19 | 3.10 | -0.44 | -18.33% | 16 | 168 | 92.97% |
| AI240628C00026000 | 2024-06-21 3:57PM EDT | 26.00 | 1.45 | 1.29 | 1.60 | -0.22 | -13.17% | 192 | 76 | 63.48% |
| AI240628C00026500 | 2024-06-21 3:59PM EDT | 26.50 | 1.11 | 1.05 | 1.14 | -0.09 | -7.50% | 334 | 69 | 53.22% |
| AI240628C00027000 | 2024-06-21 3:59PM EDT | 27.00 | 0.79 | 0.75 | 0.82 | -0.20 | -20.20% | 7,775 | 155 | 51.17% |
| AI240628C00027500 | 2024-06-21 3:59PM EDT | 27.50 | 0.58 | 0.51 | 0.58 | -0.12 | -17.14% | 7,911 | 400 | 51.17% |
| AI240628C00028000 | 2024-06-21 3:56PM EDT | 28.00 | 0.40 | 0.24 | 0.38 | -0.09 | -18.37% | 4,237 | 706 | 50.00% |
| AI240628C00028500 | 2024-06-21 3:59PM EDT | 28.50 | 0.22 | 0.10 | 0.28 | -0.08 | -26.67% | 408 | 789 | 53.13% |
| AI240628C00029000 | 2024-06-21 3:58PM EDT | 29.00 | 0.16 | 0.12 | 0.17 | -0.08 | -33.33% | 324 | 630 | 51.95% |
| AI240628C00029500 | 2024-06-21 3:57PM EDT | 29.50 | 0.12 | 0.07 | 0.13 | -0.04 | -25.00% | 266 | 736 | 51.56% |
| AI240628C00030000 | 2024-06-21 3:58PM EDT | 30.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 326 | 866 | 53.91% |
| AI240628C00030500 | 2024-06-21 3:50PM EDT | 30.50 | 0.04 | 0.04 | 0.07 | -0.05 | -55.56% | 14 | 448 | 57.42% |
| AI240628C00031000 | 2024-06-21 3:17PM EDT | 31.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 37 | 679 | 57.81% |
| AI240628C00031500 | 2024-06-21 3:17PM EDT | 31.50 | 0.03 | 0.00 | 0.13 | -0.02 | -40.00% | 37 | 303 | 71.88% |
| AI240628C00032000 | 2024-06-21 2:53PM EDT | 32.00 | 0.06 | 0.02 | 0.07 | +0.02 | +50.00% | 60 | 964 | 72.66% |
| AI240628C00032500 | 2024-06-21 3:05PM EDT | 32.50 | 0.06 | 0.00 | 0.31 | +0.03 | +100.00% | 3 | 100 | 101.95% |
| AI240628C00033000 | 2024-06-21 2:54PM EDT | 33.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 48 | 732 | 75.00% |
| AI240628C00033500 | 2024-06-18 10:18AM EDT | 33.50 | 0.07 | 0.00 | 0.11 | 0.00 | - | 13 | 104 | 91.80% |
| AI240628C00034000 | 2024-06-21 1:05PM EDT | 34.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 48 | 502 | 87.50% |
| AI240628C00034500 | 2024-06-18 2:07PM EDT | 34.50 | 0.04 | 0.00 | 0.11 | 0.00 | - | 4 | 42 | 101.95% |
| AI240628C00035000 | 2024-06-20 12:22PM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 31 | 559 | 93.75% |
| AI240628C00035500 | 2024-06-14 9:47AM EDT | 35.50 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 437 | 111.72% |
| AI240628C00036000 | 2024-06-21 11:13AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 4 | 387 | 103.13% |
| AI240628C00036500 | 2024-06-14 1:11PM EDT | 36.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1 | 118.75% |
| AI240628C00037000 | 2024-06-21 3:14PM EDT | 37.00 | 0.10 | 0.00 | 0.11 | +0.02 | +25.00% | 1 | 79 | 125.78% |
| AI240628C00038000 | 2024-06-18 11:48AM EDT | 38.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 10 | 96 | 161.72% |
| AI240628C00039000 | 2024-06-18 9:31AM EDT | 39.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 33 | 244.92% |
| AI240628C00040000 | 2024-06-21 12:17PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 120 | 118.75% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240628P00015000 | 2024-06-06 9:41AM EDT | 15.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 1 | 402.73% |
| AI240628P00016000 | 2024-05-30 9:55AM EDT | 16.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 367.97% |
| AI240628P00017000 | 2024-05-31 9:58AM EDT | 17.00 | 0.02 | 0.00 | 0.63 | 0.00 | - | 2 | 119 | 274.22% |
| AI240628P00018000 | 2024-06-21 10:17AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 83 | 134.38% |
| AI240628P00019000 | 2024-06-21 11:56AM EDT | 19.00 | 0.01 | 0.00 | 1.46 | -0.01 | -50.00% | 200 | 79 | 288.28% |
| AI240628P00020000 | 2024-06-20 11:19AM EDT | 20.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 17 | 190 | 132.81% |
| AI240628P00021000 | 2024-06-20 9:33AM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 112.50% |
| AI240628P00022000 | 2024-06-21 11:26AM EDT | 22.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 58 | 81.25% |
| AI240628P00023000 | 2024-06-20 3:30PM EDT | 23.00 | 0.11 | 0.00 | 0.10 | +0.08 | +266.67% | 1 | 147 | 78.91% |
| AI240628P00024000 | 2024-06-21 3:57PM EDT | 24.00 | 0.04 | 0.02 | 0.08 | -0.03 | -42.86% | 188 | 330 | 62.11% |
| AI240628P00025000 | 2024-06-21 3:56PM EDT | 25.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 1,523 | 737 | 50.39% |
| AI240628P00026000 | 2024-06-21 3:57PM EDT | 26.00 | 0.22 | 0.10 | 0.30 | 0.00 | - | 1,753 | 2,705 | 55.57% |
| AI240628P00026500 | 2024-06-21 3:48PM EDT | 26.50 | 0.44 | 0.33 | 0.38 | +0.08 | +22.22% | 617 | 939 | 49.22% |
| AI240628P00027000 | 2024-06-21 3:59PM EDT | 27.00 | 0.52 | 0.52 | 0.58 | +0.01 | +1.96% | 233 | 940 | 49.02% |
| AI240628P00027500 | 2024-06-21 3:59PM EDT | 27.50 | 0.78 | 0.63 | 0.86 | +0.04 | +5.41% | 195 | 104 | 50.39% |
| AI240628P00028000 | 2024-06-21 3:39PM EDT | 28.00 | 1.31 | 1.05 | 1.30 | +0.24 | +22.43% | 320 | 756 | 50.39% |
| AI240628P00028500 | 2024-06-21 3:48PM EDT | 28.50 | 1.75 | 1.32 | 1.68 | +0.25 | +16.67% | 76 | 401 | 62.50% |
| AI240628P00029000 | 2024-06-21 3:31PM EDT | 29.00 | 2.10 | 1.82 | 2.10 | +0.33 | +18.64% | 51 | 623 | 51.95% |
| AI240628P00029500 | 2024-06-21 3:19PM EDT | 29.50 | 2.67 | 2.19 | 2.57 | +0.44 | +19.73% | 27 | 301 | 50.00% |
| AI240628P00030000 | 2024-06-21 3:28PM EDT | 30.00 | 2.94 | 2.07 | 3.50 | +0.27 | +10.11% | 28 | 136 | 120.90% |
| AI240628P00030500 | 2024-06-21 2:57PM EDT | 30.50 | 3.65 | 2.84 | 4.30 | +0.40 | +12.31% | 3 | 109 | 89.84% |
| AI240628P00031000 | 2024-06-21 12:20PM EDT | 31.00 | 4.32 | 3.30 | 5.85 | +1.07 | +32.92% | 33 | 246 | 146.48% |
| AI240628P00031500 | 2024-06-20 1:38PM EDT | 31.50 | 4.37 | 2.51 | 5.75 | 0.00 | - | 2 | 20 | 210.94% |
| AI240628P00032000 | 2024-06-20 10:01AM EDT | 32.00 | 3.90 | 3.65 | 6.70 | 0.00 | - | 1 | 218 | 125.00% |
| AI240628P00032500 | 2024-06-21 10:15AM EDT | 32.50 | 5.71 | 4.75 | 7.35 | +1.84 | +47.55% | 1 | 29 | 170.31% |
| AI240628P00033000 | 2024-06-12 10:35AM EDT | 33.00 | 1.69 | 4.65 | 7.85 | 0.00 | - | 2 | 0 | 148.24% |
| AI240628P00033500 | 2024-06-12 10:15AM EDT | 33.50 | 2.01 | 5.75 | 7.50 | 0.00 | - | - | 30 | 140.63% |
| AI240628P00034500 | 2024-06-13 12:05PM EDT | 34.50 | 4.05 | 6.25 | 9.35 | 0.00 | - | 1 | 0 | 175.00% |
| AI240628P00035000 | 2024-06-13 12:45PM EDT | 35.00 | 4.55 | 7.30 | 9.85 | 0.00 | - | 1 | 3 | 210.74% |
| AI240628P00036000 | 2024-06-14 10:23AM EDT | 36.00 | 6.35 | 7.60 | 10.85 | 0.00 | - | - | 4 | 185.55% |
