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
59 097,03 +1 739,84 (+3,03 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00040000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 131 | 3,641 | 106.25% |
| AI240621C00040000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.23 | +0.05 | +27.78% | 107 | 3,825 | 86.33% |
| AI240719C00040000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 0.33 | 0.32 | 0.34 | +0.08 | +32.00% | 13 | 1,053 | 75.20% |
| AI240816C00040000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 0.48 | 0.46 | 0.51 | +0.11 | +29.73% | 67 | 392 | 70.80% |
| AI240920C00040000 | 2024-05-03 2:02PM EDT | 2024-09-20 | 0.84 | 0.83 | 0.87 | +0.11 | +15.07% | 74 | 1,166 | 71.78% |
| AI241018C00040000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 1.04 | 1.00 | 1.04 | +0.04 | +4.00% | 3 | 174 | 69.39% |
| AI241220C00040000 | 2024-05-03 9:52AM EDT | 2024-12-20 | 1.65 | 1.55 | 1.67 | +0.14 | +9.27% | 4 | 503 | 69.36% |
| AI250117C00040000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 1.82 | 1.80 | 1.86 | +0.23 | +14.47% | 11 | 3,267 | 68.80% |
| AI260116C00040000 | 2024-05-02 3:32PM EDT | 2026-01-16 | 3.92 | 4.15 | 4.55 | 0.00 | - | 5 | 1,308 | 65.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00040000 | 2024-04-10 3:00PM EDT | 2024-05-17 | 16.35 | 15.85 | 17.95 | 0.00 | - | 3,570 | 0 | 234.18% |
| AI240621P00040000 | 2024-05-03 12:45PM EDT | 2024-06-21 | 16.20 | 15.90 | 17.00 | -1.00 | -5.81% | 12 | 202 | 103.91% |
| AI240719P00040000 | 2024-04-23 9:45AM EDT | 2024-07-19 | 17.72 | 15.05 | 16.70 | 0.00 | - | 7 | 301 | 92.87% |
| AI240816P00040000 | 2024-04-12 2:48PM EDT | 2024-08-16 | 17.93 | 15.20 | 17.75 | 0.00 | - | 1 | 54 | 71.97% |
| AI240920P00040000 | 2024-05-03 12:45PM EDT | 2024-09-20 | 16.55 | 15.15 | 17.85 | -1.57 | -8.66% | 12 | 30 | 63.09% |
| AI241018P00040000 | 2024-03-06 4:46PM EDT | 2024-10-18 | 12.50 | 15.20 | 17.80 | 0.00 | - | 11 | 19 | 57.62% |
| AI241220P00040000 | 2024-04-16 10:10AM EDT | 2024-12-20 | 19.90 | 16.85 | 17.55 | 0.00 | - | 1 | 44 | 63.18% |
| AI250117P00040000 | 2024-05-03 9:54AM EDT | 2025-01-17 | 16.99 | 17.00 | 17.25 | -1.96 | -10.34% | 10 | 576 | 58.45% |
| AI260116P00040000 | 2024-04-10 1:10PM EDT | 2026-01-16 | 20.00 | 18.20 | 20.00 | 0.00 | - | 3 | 84 | 56.02% |
