La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 694,65 +48,81 (+0,08 %)
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 :
Prix d’exercice:35.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621C00035000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 405 | 5,823 | 72.66% |
| AI240628C00035000 | 2024-06-14 1:43PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.08 | -0.09 | -56.25% | 32 | 554 | 58.20% |
| AI240705C00035000 | 2024-06-14 3:01PM EDT | 2024-07-05 | 0.11 | 0.00 | 0.19 | -0.15 | -57.69% | 37 | 304 | 50.78% |
| AI240712C00035000 | 2024-06-14 12:17PM EDT | 2024-07-12 | 0.19 | 0.17 | 0.30 | -0.30 | -61.22% | 6 | 98 | 54.59% |
| AI240719C00035000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 0.34 | 0.31 | 0.34 | -0.20 | -37.04% | 1,568 | 4,811 | 53.42% |
| AI240726C00035000 | 2024-06-14 2:34PM EDT | 2024-07-26 | 0.38 | 0.22 | 0.58 | -0.34 | -47.22% | 19 | 16 | 51.86% |
| AI240816C00035000 | 2024-06-14 3:34PM EDT | 2024-08-16 | 0.78 | 0.56 | 0.85 | -0.33 | -29.73% | 225 | 1,903 | 51.56% |
| AI240920C00035000 | 2024-06-14 3:30PM EDT | 2024-09-20 | 1.81 | 1.57 | 1.82 | -0.48 | -20.96% | 286 | 1,753 | 60.94% |
| AI241018C00035000 | 2024-06-14 3:52PM EDT | 2024-10-18 | 2.20 | 1.86 | 2.25 | -0.61 | -21.71% | 18 | 982 | 59.45% |
| AI241220C00035000 | 2024-06-14 3:30PM EDT | 2024-12-20 | 3.28 | 2.83 | 3.35 | -0.77 | -19.01% | 86 | 5,437 | 61.43% |
| AI250117C00035000 | 2024-06-14 2:46PM EDT | 2025-01-17 | 3.35 | 3.40 | 3.60 | -0.95 | -22.09% | 39 | 4,883 | 61.98% |
| AI260116C00035000 | 2024-06-14 10:38AM EDT | 2026-01-16 | 7.50 | 7.00 | 7.65 | -0.89 | -10.61% | 21 | 1,450 | 64.12% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240621P00035000 | 2024-06-14 11:33AM EDT | 2024-06-21 | 5.66 | 5.85 | 7.05 | +2.97 | +110.41% | 1 | 324 | 145.12% |
| AI240628P00035000 | 2024-06-13 12:45PM EDT | 2024-06-28 | 4.55 | 5.85 | 6.15 | 0.00 | - | 1 | 3 | 53.52% |
| AI240712P00035000 | 2024-06-14 12:10PM EDT | 2024-07-12 | 6.44 | 4.95 | 6.85 | +1.94 | +43.11% | 5 | 13 | 85.74% |
| AI240719P00035000 | 2024-06-14 1:20PM EDT | 2024-07-19 | 6.33 | 5.90 | 7.25 | +1.43 | +29.18% | 2 | 881 | 66.11% |
| AI240726P00035000 | 2024-06-10 1:22PM EDT | 2024-07-26 | 4.76 | 6.10 | 7.15 | 0.00 | - | 1 | 3 | 62.01% |
| AI240816P00035000 | 2024-06-14 1:49PM EDT | 2024-08-16 | 6.68 | 6.50 | 7.05 | +1.28 | +23.70% | 2 | 588 | 54.59% |
| AI240920P00035000 | 2024-06-14 2:33PM EDT | 2024-09-20 | 7.60 | 7.40 | 7.50 | +1.20 | +18.75% | 5 | 298 | 57.15% |
| AI241018P00035000 | 2024-06-14 3:27PM EDT | 2024-10-18 | 7.75 | 7.50 | 7.90 | +1.15 | +17.42% | 169 | 438 | 54.44% |
| AI241220P00035000 | 2024-06-14 3:30PM EDT | 2024-12-20 | 8.70 | 8.10 | 9.45 | +0.95 | +12.26% | 103 | 5,448 | 58.06% |
| AI250117P00035000 | 2024-06-14 11:14AM EDT | 2025-01-17 | 8.78 | 8.15 | 9.25 | +0.88 | +11.14% | 2 | 3,585 | 53.30% |
| AI260116P00035000 | 2024-06-13 9:30AM EDT | 2026-01-16 | 11.14 | 11.05 | 12.60 | 0.00 | - | 1 | 34 | 54.09% |
