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
59 560,59 +4 641,94 (+8,45 %)
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:27.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00027500 | 2024-05-03 3:22PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.20 | +0.06 | +46.15% | 1,521 | 7,345 | 59.96% |
| AI240621C00027500 | 2024-05-03 3:49PM EDT | 2024-06-21 | 1.45 | 1.45 | 1.48 | +0.24 | +19.83% | 2,924 | 5,016 | 76.51% |
| AI240719C00027500 | 2024-05-03 3:56PM EDT | 2024-07-19 | 1.89 | 1.84 | 1.88 | +0.37 | +24.34% | 67 | 1,786 | 70.41% |
| AI240816C00027500 | 2024-05-03 2:18PM EDT | 2024-08-16 | 2.28 | 2.23 | 2.44 | +0.40 | +21.28% | 140 | 3,193 | 69.75% |
| AI240920C00027500 | 2024-05-03 3:12PM EDT | 2024-09-20 | 2.94 | 2.89 | 2.95 | +0.35 | +13.51% | 191 | 622 | 70.34% |
| AI241018C00027500 | 2024-05-01 12:25PM EDT | 2024-10-18 | 2.59 | 2.98 | 3.25 | 0.00 | - | 7 | 243 | 67.21% |
| AI241220C00027500 | 2024-05-03 9:52AM EDT | 2024-12-20 | 4.00 | 3.95 | 4.10 | +0.65 | +19.40% | 76 | 407 | 69.26% |
| AI250117C00027500 | 2024-05-03 2:02PM EDT | 2025-01-17 | 4.30 | 4.15 | 4.30 | +0.70 | +19.44% | 37 | 528 | 67.87% |
| AI260116C00027500 | 2024-05-03 2:18PM EDT | 2026-01-16 | 6.93 | 6.25 | 7.05 | +0.68 | +10.88% | 10 | 372 | 63.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00027500 | 2024-05-03 12:16PM EDT | 2024-05-17 | 3.50 | 3.55 | 4.65 | -0.84 | -19.35% | 21 | 1,364 | 93.95% |
| AI240621P00027500 | 2024-05-03 3:56PM EDT | 2024-06-21 | 4.73 | 4.75 | 4.80 | -0.61 | -11.42% | 316 | 1,475 | 71.97% |
| AI240719P00027500 | 2024-05-01 2:33PM EDT | 2024-07-19 | 5.10 | 5.05 | 5.15 | -0.83 | -14.00% | 24 | 975 | 65.23% |
| AI240816P00027500 | 2024-05-03 12:00PM EDT | 2024-08-16 | 5.40 | 5.35 | 5.55 | -2.23 | -29.23% | 55 | 1,168 | 62.94% |
| AI240920P00027500 | 2024-05-03 3:12PM EDT | 2024-09-20 | 6.00 | 5.95 | 6.15 | -0.90 | -13.04% | 82 | 223 | 64.77% |
| AI241018P00027500 | 2024-04-19 1:17PM EDT | 2024-10-18 | 8.30 | 6.20 | 6.35 | 0.00 | - | 9 | 35 | 62.60% |
| AI241220P00027500 | 2024-04-30 1:05PM EDT | 2024-12-20 | 7.00 | 6.95 | 7.10 | -0.80 | -10.26% | 1 | 487 | 63.23% |
| AI250117P00027500 | 2024-05-03 3:11PM EDT | 2025-01-17 | 7.25 | 7.15 | 7.30 | -0.75 | -9.38% | 73 | 614 | 62.21% |
| AI260116P00027500 | 2024-05-02 11:58AM EDT | 2026-01-16 | 10.30 | 9.45 | 10.05 | 0.00 | - | 1 | 159 | 60.46% |
