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
59 378,15 +3 230,30 (+5,75 %)
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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00020000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 4.18 | 3.10 | 4.25 | +1.12 | +36.60% | 1 | 110 | 114.45% |
| AI240517C00020000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 4.10 | 3.10 | 4.25 | +0.90 | +28.12% | 13 | 1,956 | 80.86% |
| AI240524C00020000 | 2024-05-03 2:17PM EDT | 2024-05-24 | 4.15 | 4.05 | 4.30 | +0.75 | +22.06% | 18 | 22 | 58.20% |
| AI240531C00020000 | 2024-05-02 10:02AM EDT | 2024-05-31 | 3.50 | 4.65 | 5.65 | 0.00 | - | 1 | 66 | 109.86% |
| AI240621C00020000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 5.08 | 4.90 | 5.10 | +0.65 | +14.67% | 96 | 1,907 | 77.25% |
| AI240719C00020000 | 2024-05-03 3:02PM EDT | 2024-07-19 | 5.40 | 5.05 | 5.45 | +0.65 | +13.68% | 173 | 1,899 | 69.24% |
| AI240816C00020000 | 2024-05-03 12:18PM EDT | 2024-08-16 | 5.65 | 4.40 | 6.25 | +1.05 | +22.83% | 5 | 145 | 61.18% |
| AI240920C00020000 | 2024-05-03 12:01PM EDT | 2024-09-20 | 6.35 | 6.10 | 6.30 | +1.10 | +20.95% | 5 | 656 | 71.48% |
| AI241018C00020000 | 2024-05-03 1:56PM EDT | 2024-10-18 | 6.40 | 5.85 | 6.80 | +1.00 | +18.52% | 40 | 206 | 67.60% |
| AI241220C00020000 | 2024-05-03 12:14PM EDT | 2024-12-20 | 7.15 | 7.00 | 7.20 | +1.20 | +20.17% | 3 | 371 | 69.95% |
| AI250117C00020000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 7.30 | 7.15 | 7.35 | +0.85 | +13.18% | 6 | 2,749 | 68.29% |
| AI260116C00020000 | 2024-05-03 3:36PM EDT | 2026-01-16 | 9.35 | 8.90 | 10.15 | +0.70 | +8.09% | 13 | 663 | 66.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00020000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 707 | 819 | 76.95% |
| AI240517P00020000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.13 | -0.08 | -61.54% | 119 | 2,458 | 64.45% |
| AI240524P00020000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.14 | -0.11 | -47.83% | 7 | 231 | 57.23% |
| AI240531P00020000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 0.62 | 0.55 | 0.69 | -0.26 | -29.55% | 173 | 120 | 83.98% |
| AI240607P00020000 | 2024-05-03 2:11PM EDT | 2024-06-07 | 0.70 | 0.68 | 0.76 | -0.24 | -25.53% | 3 | 4 | 80.08% |
| AI240621P00020000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 0.86 | 0.85 | 0.89 | -0.22 | -20.37% | 213 | 4,202 | 73.73% |
| AI240719P00020000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 1.11 | 1.12 | 1.27 | -0.25 | -18.38% | 56 | 3,561 | 68.80% |
| AI240816P00020000 | 2024-05-03 3:25PM EDT | 2024-08-16 | 1.40 | 1.42 | 1.45 | -0.30 | -17.65% | 13 | 171 | 64.99% |
| AI240920P00020000 | 2024-05-03 1:28PM EDT | 2024-09-20 | 2.01 | 1.91 | 1.97 | -0.21 | -9.46% | 30 | 399 | 66.94% |
| AI241018P00020000 | 2024-05-03 11:57AM EDT | 2024-10-18 | 2.12 | 2.10 | 2.18 | -0.42 | -16.54% | 2 | 1,143 | 64.89% |
| AI241220P00020000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 2.78 | 2.76 | 2.82 | -0.27 | -8.85% | 5 | 1,265 | 65.70% |
| AI250117P00020000 | 2024-05-03 1:37PM EDT | 2025-01-17 | 3.01 | 2.92 | 2.98 | -0.19 | -5.94% | 6 | 2,232 | 64.43% |
| AI260116P00020000 | 2024-05-02 10:36AM EDT | 2026-01-16 | 5.45 | 5.00 | 5.25 | 0.00 | - | 1 | 2,465 | 62.52% |
