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
59 353,00 +3 866,86 (+6,97 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510C00030000 | 2024-05-03 1:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 175 | 70.31% |
| AI240517C00030000 | 2024-05-03 3:35PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 116 | 4,566 | 69.53% |
| AI240524C00030000 | 2024-05-03 2:15PM EDT | 2024-05-24 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 142 | 344 | 63.67% |
| AI240531C00030000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.69 | 0.63 | 0.72 | +0.15 | +27.78% | 194 | 837 | 89.55% |
| AI240607C00030000 | 2024-05-03 12:40PM EDT | 2024-06-07 | 0.73 | 0.33 | 0.82 | +0.17 | +30.36% | 13 | 50 | 75.49% |
| AI240621C00030000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.95 | 0.93 | 0.96 | +0.16 | +20.25% | 392 | 4,121 | 77.54% |
| AI240719C00030000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 1.28 | 1.24 | 1.38 | +0.22 | +20.75% | 1,228 | 2,572 | 71.58% |
| AI240816C00030000 | 2024-05-03 12:20PM EDT | 2024-08-16 | 1.60 | 1.60 | 1.67 | +0.22 | +15.94% | 10 | 461 | 68.36% |
| AI240920C00030000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 2.29 | 2.21 | 2.33 | +0.34 | +17.44% | 24 | 511 | 70.58% |
| AI241018C00030000 | 2024-05-03 9:42AM EDT | 2024-10-18 | 2.50 | 2.46 | 2.57 | +0.42 | +20.19% | 1 | 156 | 68.34% |
| AI241220C00030000 | 2024-05-03 3:01PM EDT | 2024-12-20 | 3.45 | 3.25 | 3.40 | +0.51 | +17.35% | 4 | 373 | 69.07% |
| AI250117C00030000 | 2024-05-03 2:14PM EDT | 2025-01-17 | 3.65 | 3.30 | 3.75 | +0.47 | +14.78% | 131 | 4,265 | 67.72% |
| AI260116C00030000 | 2024-05-03 3:38PM EDT | 2026-01-16 | 6.18 | 6.05 | 6.40 | +0.46 | +8.04% | 42 | 2,021 | 65.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240510P00030000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 6.50 | 5.90 | 6.10 | 0.00 | - | 1 | 4 | 86.33% |
| AI240517P00030000 | 2024-05-03 1:52PM EDT | 2024-05-17 | 6.00 | 5.90 | 6.10 | -0.98 | -14.04% | 9 | 797 | 60.94% |
| AI240524P00030000 | 2024-05-02 1:02PM EDT | 2024-05-24 | 7.00 | 5.95 | 6.15 | 0.00 | - | 3 | 24 | 58.20% |
| AI240531P00030000 | 2024-05-01 3:42PM EDT | 2024-05-31 | 7.54 | 5.45 | 7.15 | 0.00 | - | 2 | 40 | 70.80% |
| AI240621P00030000 | 2024-05-03 12:06PM EDT | 2024-06-21 | 6.60 | 6.70 | 6.80 | -1.48 | -18.32% | 5 | 4,462 | 72.02% |
| AI240719P00030000 | 2024-05-03 2:49PM EDT | 2024-07-19 | 6.90 | 6.95 | 7.05 | -1.25 | -15.34% | 5 | 1,932 | 64.45% |
| AI240816P00030000 | 2024-05-03 3:36PM EDT | 2024-08-16 | 7.21 | 6.25 | 7.40 | -1.19 | -14.17% | 6 | 198 | 51.07% |
| AI240920P00030000 | 2024-05-01 9:51AM EDT | 2024-09-20 | 8.70 | 7.70 | 7.95 | 0.00 | - | 177 | 656 | 63.40% |
| AI241018P00030000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 8.95 | 8.00 | 8.15 | 0.00 | - | 1 | 122 | 61.96% |
| AI241220P00030000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 8.75 | 8.70 | 8.90 | -1.50 | -14.63% | 3 | 135 | 62.65% |
| AI250117P00030000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 8.95 | 8.90 | 9.05 | -0.44 | -4.69% | 5 | 5,041 | 61.38% |
| AI260116P00030000 | 2024-04-25 12:53PM EDT | 2026-01-16 | 12.45 | 11.15 | 11.55 | 0.00 | - | 2 | 1,173 | 58.62% |
