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
58 731,93 +3 427,70 (+6,20 %)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517C00045000 | 2024-04-30 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 738 | 145.31% |
| AI240621C00045000 | 2024-05-03 1:48PM EDT | 2024-06-21 | 0.08 | 0.09 | 0.17 | -0.04 | -33.33% | 2 | 825 | 91.41% |
| AI240719C00045000 | 2024-05-03 3:04PM EDT | 2024-07-19 | 0.20 | 0.18 | 0.22 | +0.02 | +11.11% | 32 | 961 | 78.91% |
| AI240816C00045000 | 2024-05-03 3:12PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.32 | +0.02 | +7.41% | 427 | 258 | 73.34% |
| AI240920C00045000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 0.56 | 0.54 | 0.57 | +0.07 | +14.29% | 9 | 92 | 73.14% |
| AI241018C00045000 | 2024-05-01 2:35PM EDT | 2024-10-18 | 0.60 | 0.66 | 0.87 | 0.00 | - | 1 | 100 | 72.61% |
| AI241220C00045000 | 2024-05-01 2:45PM EDT | 2024-12-20 | 1.10 | 1.16 | 1.22 | 0.00 | - | 4 | 194 | 70.48% |
| AI250117C00045000 | 2024-05-03 12:58PM EDT | 2025-01-17 | 1.32 | 1.31 | 1.39 | +0.22 | +20.00% | 10 | 1,370 | 69.31% |
| AI260116C00045000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 3.70 | 3.50 | 5.10 | +0.45 | +13.85% | 8 | 369 | 71.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AI240517P00045000 | 2024-04-24 10:01AM EDT | 2024-05-17 | 22.55 | 20.85 | 22.40 | 0.00 | - | 1 | 1 | 242.19% |
| AI240621P00045000 | 2024-04-04 2:51PM EDT | 2024-06-21 | 19.95 | 19.95 | 21.15 | 0.00 | - | 18 | 0 | 98.05% |
| AI240719P00045000 | 2024-03-26 12:13PM EDT | 2024-07-19 | 17.96 | 22.40 | 23.95 | 0.00 | - | 3 | 3 | 151.61% |
| AI240816P00045000 | 2024-03-04 10:37AM EDT | 2024-08-16 | 12.50 | 18.60 | 21.10 | 0.00 | - | 1 | 44 | 63.38% |
| AI240920P00045000 | 2024-03-04 10:48AM EDT | 2024-09-20 | 14.50 | 20.40 | 20.75 | 0.00 | - | 6 | 49 | 0.00% |
| AI241018P00045000 | 2024-03-04 10:49AM EDT | 2024-10-18 | 14.80 | 20.50 | 20.90 | 0.00 | - | 2 | 27 | 0.00% |
| AI241220P00045000 | 2024-03-19 10:33AM EDT | 2024-12-20 | 19.98 | 24.20 | 25.75 | 0.00 | - | 3 | 2 | 113.11% |
| AI250117P00045000 | 2024-04-22 12:38PM EDT | 2025-01-17 | 24.10 | 20.55 | 22.10 | 0.00 | - | 9 | 1,885 | 65.72% |
| AI260116P00045000 | 2024-04-15 1:10PM EDT | 2026-01-16 | 25.60 | 22.50 | 24.65 | 0.00 | - | 10 | 9 | 57.00% |
