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
59 597,57 +4 678,00 (+8,52 %)
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:17.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00017500 | 2024-05-01 3:19PM EDT | 2024-05-17 | 5.85 | 6.40 | 8.15 | 0.00 | - | 1 | 185 | 181.64% |
| AI240621C00017500 | 2024-05-03 2:05PM EDT | 2024-06-21 | 7.10 | 6.25 | 7.70 | +1.40 | +24.56% | 1 | 67 | 80.66% |
| AI240719C00017500 | 2024-05-02 10:01AM EDT | 2024-07-19 | 6.00 | 7.10 | 8.25 | 0.00 | - | 1 | 232 | 92.58% |
| AI240816C00017500 | 2024-05-03 9:30AM EDT | 2024-08-16 | 8.10 | 7.30 | 7.50 | +1.80 | +28.57% | 3 | 20 | 70.51% |
| AI240920C00017500 | 2024-04-30 9:49AM EDT | 2024-09-20 | 7.00 | 6.80 | 8.00 | 0.00 | - | 2 | 17 | 61.04% |
| AI241018C00017500 | 2024-04-26 10:00AM EDT | 2024-10-18 | 6.80 | 7.50 | 8.10 | 0.00 | - | 222 | 272 | 65.67% |
| AI241220C00017500 | 2024-05-01 11:09AM EDT | 2024-12-20 | 7.25 | 7.50 | 10.15 | 0.00 | - | 1 | 18 | 75.66% |
| AI250117C00017500 | 2024-05-03 2:00PM EDT | 2025-01-17 | 8.70 | 8.55 | 8.80 | +0.70 | +8.75% | 20 | 682 | 68.82% |
| AI260116C00017500 | 2024-05-03 12:01PM EDT | 2026-01-16 | 10.60 | 9.20 | 12.25 | +0.50 | +4.95% | 24 | 236 | 67.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00017500 | 2024-04-30 3:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 14 | 109.38% |
| AI240517P00017500 | 2024-05-03 9:47AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 206 | 2,010 | 77.34% |
| AI240621P00017500 | 2024-05-03 3:11PM EDT | 2024-06-21 | 0.35 | 0.34 | 0.36 | -0.11 | -23.91% | 593 | 1,986 | 75.39% |
| AI240719P00017500 | 2024-05-03 1:45PM EDT | 2024-07-19 | 0.54 | 0.51 | 0.54 | -0.13 | -19.40% | 5 | 1,085 | 68.56% |
| AI240816P00017500 | 2024-05-03 9:46AM EDT | 2024-08-16 | 0.68 | 0.69 | 0.74 | -0.17 | -20.00% | 13 | 194 | 65.63% |
| AI240920P00017500 | 2024-05-03 11:39AM EDT | 2024-09-20 | 1.12 | 1.08 | 1.15 | -0.18 | -13.85% | 15 | 718 | 68.12% |
| AI241018P00017500 | 2024-05-02 3:13PM EDT | 2024-10-18 | 1.41 | 1.24 | 1.29 | 0.00 | - | 5 | 79 | 65.77% |
| AI241220P00017500 | 2024-05-03 3:57PM EDT | 2024-12-20 | 1.81 | 1.79 | 1.87 | -0.20 | -9.95% | 2 | 389 | 67.16% |
| AI250117P00017500 | 2024-05-03 3:30PM EDT | 2025-01-17 | 1.95 | 1.92 | 1.98 | -0.29 | -12.95% | 12 | 2,982 | 65.58% |
| AI260116P00017500 | 2024-05-03 11:01AM EDT | 2026-01-16 | 3.77 | 3.75 | 4.00 | -0.33 | -8.05% | 16 | 2,034 | 63.65% |
