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
59 194,00 +1 946,11 (+3,40 %)
C3.ai, Inc. (AI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:22.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00022500 | 2024-05-03 3:08PM EDT | 2024-05-10 | 1.72 | 1.64 | 1.84 | +0.60 | +53.57% | 136 | 546 | 56.25% |
| AI240517C00022500 | 2024-05-03 2:18PM EDT | 2024-05-17 | 2.00 | 1.77 | 2.03 | +0.59 | +41.84% | 203 | 9,392 | 51.47% |
| AI240621C00022500 | 2024-05-03 3:51PM EDT | 2024-06-21 | 3.53 | 3.40 | 3.50 | +0.59 | +20.07% | 421 | 5,053 | 76.95% |
| AI240719C00022500 | 2024-05-03 3:44PM EDT | 2024-07-19 | 3.93 | 3.75 | 4.05 | +0.63 | +19.09% | 13,075 | 15,843 | 72.31% |
| AI240816C00022500 | 2024-05-03 12:21PM EDT | 2024-08-16 | 4.15 | 4.15 | 4.30 | +0.55 | +15.28% | 51 | 1,155 | 68.70% |
| AI240920C00022500 | 2024-05-03 12:59PM EDT | 2024-09-20 | 4.75 | 4.75 | 4.90 | +0.50 | +11.76% | 31 | 303 | 70.26% |
| AI241018C00022500 | 2024-05-02 3:09PM EDT | 2024-10-18 | 4.65 | 5.05 | 5.20 | 0.00 | - | 88 | 624 | 69.09% |
| AI241220C00022500 | 2024-04-30 9:55AM EDT | 2024-12-20 | 5.15 | 5.75 | 5.95 | 0.00 | - | 108 | 207 | 69.17% |
| AI250117C00022500 | 2024-05-03 10:39AM EDT | 2025-01-17 | 5.90 | 5.90 | 6.45 | +0.40 | +7.27% | 21 | 1,583 | 69.68% |
| AI260116C00022500 | 2024-05-03 1:55PM EDT | 2026-01-16 | 8.20 | 8.10 | 8.70 | +0.20 | +2.50% | 1 | 161 | 64.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00022500 | 2024-05-03 3:28PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.14 | -0.28 | -71.79% | 83 | 294 | 49.22% |
| AI240517P00022500 | 2024-05-03 3:55PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.39 | -0.30 | -44.78% | 557 | 11,482 | 52.54% |
| AI240621P00022500 | 2024-05-03 3:53PM EDT | 2024-06-21 | 1.75 | 1.75 | 1.78 | -0.37 | -17.45% | 41 | 1,858 | 72.51% |
| AI240719P00022500 | 2024-05-03 3:36PM EDT | 2024-07-19 | 2.07 | 2.09 | 2.13 | -0.40 | -16.19% | 24 | 3,173 | 66.26% |
| AI240816P00022500 | 2024-05-03 3:15PM EDT | 2024-08-16 | 2.42 | 2.43 | 2.49 | -0.41 | -14.49% | 2 | 1,329 | 64.01% |
| AI240920P00022500 | 2024-05-03 9:47AM EDT | 2024-09-20 | 2.90 | 3.00 | 3.10 | -0.80 | -21.62% | 2 | 512 | 66.06% |
| AI241018P00022500 | 2024-04-26 9:42AM EDT | 2024-10-18 | 3.25 | 3.20 | 3.35 | -0.76 | -18.95% | 1 | 70 | 64.01% |
| AI241220P00022500 | 2024-05-03 3:38PM EDT | 2024-12-20 | 3.95 | 3.95 | 4.05 | -0.51 | -11.43% | 6 | 935 | 64.80% |
| AI250117P00022500 | 2024-05-03 10:37AM EDT | 2025-01-17 | 4.30 | 4.15 | 4.25 | -0.20 | -4.44% | 3 | 2,493 | 63.87% |
| AI260116P00022500 | 2024-05-03 2:14PM EDT | 2026-01-16 | 6.50 | 6.05 | 6.65 | -0.45 | -6.47% | 2 | 329 | 60.03% |
