La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 591,80 +3 581,62 (+6,51 %)
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:15.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00015000 | 2024-05-03 11:10AM EDT | 2024-05-17 | 8.74 | 8.25 | 10.25 | +2.39 | +37.64% | 1 | 11 | 167.97% |
| AI240531C00015000 | 2024-04-30 12:38PM EDT | 2024-05-31 | 7.95 | 8.90 | 9.35 | 0.00 | - | 1 | 2 | 98.05% |
| AI240621C00015000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 7.95 | 8.45 | 9.40 | 0.00 | - | 4 | 58 | 103.13% |
| AI240719C00015000 | 2024-04-29 3:23PM EDT | 2024-07-19 | 8.70 | 9.20 | 9.55 | 0.00 | - | 2 | 45 | 80.66% |
| AI240816C00015000 | 2024-04-09 10:30AM EDT | 2024-08-16 | 10.00 | 8.40 | 10.75 | 0.00 | - | - | 2 | 79.20% |
| AI240920C00015000 | 2024-04-25 9:46AM EDT | 2024-09-20 | 7.65 | 9.05 | 10.00 | 0.00 | - | 18 | 29 | 66.50% |
| AI241018C00015000 | 2024-04-26 2:38PM EDT | 2024-10-18 | 8.65 | 9.75 | 10.65 | 0.00 | - | 1 | 118 | 82.57% |
| AI241220C00015000 | 2024-04-12 9:30AM EDT | 2024-12-20 | 9.66 | 10.15 | 10.40 | 0.00 | - | 1 | 19 | 72.27% |
| AI250117C00015000 | 2024-04-29 1:39PM EDT | 2025-01-17 | 9.68 | 10.20 | 12.00 | 0.00 | - | 16 | 690 | 86.04% |
| AI260116C00015000 | 2024-05-03 3:04PM EDT | 2026-01-16 | 12.00 | 11.60 | 12.05 | +0.91 | +8.21% | 3 | 277 | 64.94% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00015000 | 2024-04-23 10:58AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 52 | 203.91% |
| AI240517P00015000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 4 | 624 | 50.00% |
| AI240524P00015000 | 2024-05-01 12:50PM EDT | 2024-05-24 | 0.03 | 0.01 | 1.26 | 0.00 | - | 185 | 194 | 187.30% |
| AI240531P00015000 | 2024-04-24 3:00PM EDT | 2024-05-31 | 0.13 | 0.03 | 0.10 | 0.00 | - | 1 | 8 | 92.97% |
| AI240607P00015000 | 2024-04-29 3:37PM EDT | 2024-06-07 | 0.16 | 0.04 | 1.35 | 0.00 | - | 1 | 17 | 149.51% |
| AI240621P00015000 | 2024-05-03 12:53PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.26 | -0.04 | -25.00% | 62 | 2,039 | 87.11% |
| AI240719P00015000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.23 | -0.06 | -22.22% | 10 | 3,807 | 71.97% |
| AI240816P00015000 | 2024-04-30 11:30AM EDT | 2024-08-16 | 0.45 | 0.30 | 0.34 | 0.00 | - | 1 | 100 | 68.16% |
| AI240920P00015000 | 2024-05-03 9:44AM EDT | 2024-09-20 | 0.56 | 0.54 | 0.59 | -0.18 | -24.32% | 2 | 286 | 69.82% |
| AI241018P00015000 | 2024-04-30 1:26PM EDT | 2024-10-18 | 0.87 | 0.65 | 0.69 | 0.00 | - | 13 | 129 | 67.38% |
| AI241220P00015000 | 2024-05-03 2:29PM EDT | 2024-12-20 | 1.08 | 1.05 | 1.10 | -0.13 | -10.74% | 111 | 149 | 68.31% |
| AI250117P00015000 | 2024-05-03 2:18PM EDT | 2025-01-17 | 1.18 | 1.15 | 1.19 | -0.26 | -18.06% | 96 | 2,744 | 66.75% |
| AI260116P00015000 | 2024-04-30 12:20PM EDT | 2026-01-16 | 2.80 | 2.47 | 2.86 | -0.22 | -7.28% | 17 | 314 | 63.43% |
