Comments
Loading...
C3.ai (NYSE:AI) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de C3.ai à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour C3.ai..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price27.95Dec 10, 2024
Change
00%
Bid20.15
Ask20.95
volume0
Intrest1
Strike
15
15
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price25.4Dec 10, 2024
Change
00%
Bid18
Ask18.55
volume0
Intrest1
Strike
17.5
17.5
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price12.05Nov 19, 2024
Change
00%
Bid16.45
Ask17
volume0
Intrest25
Strike
19
19
Last Price0.16Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid15.35
Ask15.95
volume0
Intrest0
Strike
20
20
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest183
Last Price15.05Dec 23, 2024
Change
5.6527.29%
Bid14.6
Ask14.85
volume2
Intrest11
Strike
21
21
Last Price0.13Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Last Price-
Change
-
Bid13.6
Ask13.9
volume0
Intrest0
Strike
22
22
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest80
Last Price14.1Dec 20, 2024
Change
00%
Bid13.15
Ask13.25
volume0
Intrest30
Strike
22.5
22.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest35
Last Price12.85Dec 20, 2024
Change
00%
Bid12.55
Ask12.85
volume0
Intrest6
Strike
23
23
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest307
Last Price-
Change
-
Bid11.95
Ask12.4
volume0
Intrest0
Strike
23.5
23.5
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest97
Last Price11.97Dec 23, 2024
Change
7.5338.62%
Bid11.45
Ask12.15
volume1
Intrest12
Strike
24
24
Last Price0.17Dec 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Last Price14.35Dec 11, 2024
Change
00%
Bid10.65
Ask11.7
volume0
Intrest1
Strike
24.5
24.5
Last Price0.22Nov 25, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest29
Last Price11.83Dec 20, 2024
Change
00%
Bid10.45
Ask10.8
volume0
Intrest34
Strike
25
25
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest30
Last Price11.05Dec 20, 2024
Change
00%
Bid10.1
Ask10.35
volume0
Intrest48
Strike
25.5
25.5
Last Price0.03Dec 12, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest18
Last Price9.65Dec 19, 2024
Change
00%
Bid9.5
Ask9.85
volume0
Intrest6
Strike
26
26
Last Price0.07Dec 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Last Price10.05Dec 20, 2024
Change
00%
Bid9.15
Ask9.4
volume0
Intrest31
Strike
26.5
26.5
Last Price0.01Dec 23, 2024
Change
0.0266.67%
Bid-
Ask0.13
volume2
Intrest56
Last Price12.3Dec 19, 2024
Change
00%
Bid8.65
Ask8.85
volume0
Intrest219
Strike
27
27
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest74
Last Price8Dec 19, 2024
Change
00%
Bid8.15
Ask8.35
volume0
Intrest208
Strike
27.5
27.5
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest29
Last Price8.74Dec 20, 2024
Change
00%
Bid7.25
Ask7.95
volume0
Intrest26
Strike
28
28
Last Price0.01Dec 23, 2024
Change
0.0266.67%
Bid0.01
Ask0.03
volume13
Intrest271
Last Price7.75Dec 23, 2024
Change
0.151.97%
Bid7.15
Ask7.3
volume4
Intrest284
Strike
28.5
28.5
Last Price0.04Dec 20, 2024
Change
00%
Bid0.01
Ask0.07
volume0
Intrest16
Last Price14.21Dec 18, 2024
Change
00%
Bid6.3
Ask6.95
volume0
Intrest24
Strike
29
29
Last Price0.06Dec 20, 2024
Change
00%
Bid0.01
Ask0.13
volume0
Intrest87
Last Price7.15Dec 20, 2024
Change
00%
Bid5.6
Ask6.45
volume0
Intrest14
Strike
29.5
29.5
Last Price0.05Dec 20, 2024
Change
00%
Bid0.01
Ask0.13
volume0
Intrest14
Last Price6.38Dec 20, 2024
Change
00%
Bid5.65
Ask5.8
volume0
Intrest131
Strike
30
30
Last Price0.04Dec 23, 2024
Change
0.0120%
Bid0.03
Ask0.05
volume898
Intrest887
Last Price5.52Dec 23, 2024
Change
0.152.65%
Bid5
Ask5.3
volume1
Intrest18
Strike
30.5
30.5
Last Price0.04Dec 23, 2024
Change
0.0660%
Bid0.04
Ask0.06
volume21
Intrest143
Last Price5.47Dec 20, 2024
Change
00%
Bid4.7
Ask5.15
volume0
Intrest157
Strike
31
31
Last Price0.06Dec 23, 2024
Change
0.0333.33%
Bid0.06
Ask0.08
volume131
Intrest965
Last Price4.6Dec 23, 2024
Change
0.479.27%
Bid4.25
Ask4.35
volume8
Intrest31
Strike
31.5
31.5
Last Price0.1Dec 23, 2024
Change
00%
Bid0.07
Ask0.1
volume5
Intrest887
Last Price4.12Dec 23, 2024
Change
0.173.96%
Bid3.75
Ask3.9
volume1
Intrest117
Strike
32
32
Last Price0.1Dec 23, 2024
Change
0.0216.67%
Bid0.1
Ask0.13
volume22
Intrest394
Last Price3.75Dec 23, 2024
Change
0.715.73%
Bid3.3
Ask3.45
volume6
Intrest142
Strike
32.5
32.5
Last Price0.16Dec 23, 2024
Change
0.015.88%
Bid0.15
Ask0.18
volume95
Intrest237
Last Price2.9Dec 23, 2024
Change
0.5916.91%
Bid2.88
Ask3.15
volume12
Intrest247
Strike
33
33
Last Price0.19Dec 23, 2024
Change
0.029.52%
Bid0.21
Ask0.24
volume31
Intrest477
Last Price3.05Dec 23, 2024
Change
0.13.17%
Bid2.46
Ask2.76
volume5
Intrest35
Strike
33.5
33.5
Last Price0.25Dec 23, 2024
Change
0.0516.67%
Bid0.29
Ask0.32
volume13
Intrest296
Last Price2.15Dec 23, 2024
Change
0.8628.57%
Bid2.07
Ask2.15
volume32
Intrest244
Strike
34
34
Last Price0.34Dec 23, 2024
Change
0.1226.09%
Bid0.4
Ask0.43
volume128
Intrest450
Last Price2.4Dec 23, 2024
Change
0.155.88%
Bid1.72
Ask1.79
volume30
Intrest441
Strike
34.5
34.5
Last Price0.46Dec 23, 2024
Change
00%
Bid0.53
Ask0.58
volume41
Intrest315
Last Price1.56Dec 23, 2024
Change
0.3217.02%
Bid1.4
Ask1.47
volume29
Intrest599
Strike
35
35
Last Price0.65Dec 23, 2024
Change
0.118.18%
Bid0.71
Ask0.76
volume221
Intrest1065
Last Price1.15Dec 23, 2024
Change
0.6335.39%
Bid1.12
Ask1.18
volume38
Intrest573
Strike
35.5
35.5
Last Price0.88Dec 23, 2024
Change
0.044.76%
Bid0.93
Ask0.97
volume137
Intrest207
Last Price1Dec 23, 2024
Change
0.3727.01%
Bid0.88
Ask0.94
volume459
Intrest768
Strike
36
36
Last Price1.08Dec 23, 2024
Change
0.088%
Bid1.18
Ask1.24
volume413
Intrest235
Last Price0.7Dec 23, 2024
Change
0.5544%
Bid0.69
Ask0.74
volume359
Intrest454
Strike
36.5
36.5
Last Price1.33Dec 23, 2024
Change
0.085.67%
Bid1.48
Ask1.55
volume40
Intrest243
Last Price0.63Dec 23, 2024
Change
0.3737%
Bid0.53
Ask0.57
volume428
Intrest19348
Strike
37
37
Last Price1.94Dec 23, 2024
Change
0.4429.33%
Bid1.64
Ask1.89
volume6
Intrest272
Last Price0.45Dec 23, 2024
Change
0.2535.71%
Bid0.4
Ask0.45
volume234
Intrest1144
Strike
37.5
37.5
Last Price1.97Dec 23, 2024
Change
0.188.37%
Bid2.01
Ask2.27
volume14
Intrest116
Last Price0.34Dec 23, 2024
Change
0.346.88%
Bid0.3
Ask0.35
volume226
Intrest1750
Strike
38
38
Last Price2.31Dec 23, 2024
Change
0.062.67%
Bid2.45
Ask2.68
volume90
Intrest442
Last Price0.31Dec 23, 2024
Change
0.2241.51%
Bid0.23
Ask0.28
volume337
Intrest717
Strike
38.5
38.5
Last Price2.78Dec 23, 2024
Change
0.4519.31%
Bid2.99
Ask3.1
volume5
Intrest135
Last Price0.22Dec 23, 2024
Change
0.2148.84%
Bid0.18
Ask0.22
volume123
Intrest523
Strike
39
39
Last Price3.05Dec 23, 2024
Change
0.051.61%
Bid3.45
Ask3.55
volume11
Intrest535
Last Price0.21Dec 23, 2024
Change
0.1338.24%
Bid0.15
Ask0.18
volume541
Intrest648
Strike
39.5
39.5
Last Price3.55Dec 23, 2024
Change
0.25.97%
Bid3.9
Ask4.05
volume11
Intrest430
Last Price0.14Dec 23, 2024
Change
0.1450%
Bid0.12
Ask0.14
volume387
Intrest2571
Strike
40
40
Last Price3.65Dec 23, 2024
Change
0.051.39%
Bid4.35
Ask4.5
volume26
Intrest430
Last Price0.12Dec 23, 2024
Change
0.145.45%
Bid0.1
Ask0.12
volume20
Intrest315
Strike
40.5
40.5
Last Price4.65Dec 23, 2024
Change
0.5713.97%
Bid4.85
Ask5
volume1
Intrest684
Last Price0.12Dec 23, 2024
Change
0.0633.33%
Bid0.09
Ask0.1
volume1650
Intrest18756
Strike
41
41
Last Price5.05Dec 23, 2024
Change
0.183.7%
Bid5.35
Ask5.5
volume82
Intrest101
Last Price0.14Dec 23, 2024
Change
0.016.67%
Bid0.08
Ask0.09
volume23
Intrest357
Strike
41.5
41.5
Last Price5.7Dec 23, 2024
Change
0.458.57%
Bid5.8
Ask5.95
volume3
Intrest61
Last Price0.08Dec 23, 2024
Change
0.0538.46%
Bid0.07
Ask0.08
volume21
Intrest994
Strike
42
42
Last Price5.7Dec 20, 2024
Change
00%
Bid6.3
Ask6.45
volume0
Intrest138
Last Price0.11Dec 23, 2024
Change
00%
Bid0.05
Ask0.09
volume19
Intrest1460
Strike
42.5
42.5
Last Price5.89Dec 20, 2024
Change
00%
Bid6.75
Ask6.95
volume0
Intrest66
Last Price0.06Dec 23, 2024
Change
0.0440%
Bid0.05
Ask0.07
volume69
Intrest1275
Strike
43
43
Last Price6.96Dec 23, 2024
Change
0.192.66%
Bid7.3
Ask7.45
volume2
Intrest172
Last Price0.04Dec 23, 2024
Change
0.0763.64%
Bid0.03
Ask0.09
volume3
Intrest953
Strike
43.5
43.5
Last Price7.6Dec 23, 2024
Change
0.698.32%
Bid7.8
Ask7.95
volume28
Intrest67
Last Price0.07Dec 23, 2024
Change
0.0436.36%
Bid0.05
Ask0.08
volume14
Intrest1474
Strike
44
44
Last Price7.7Dec 20, 2024
Change
00%
Bid7.75
Ask8.5
volume0
Intrest74
Last Price0.09Dec 23, 2024
Change
0.0110%
Bid0.04
Ask0.1
volume2
Intrest1068
Strike
44.5
44.5
Last Price9.3Dec 19, 2024
Change
00%
Bid8.55
Ask9.05
volume0
Intrest37
Last Price0.04Dec 23, 2024
Change
0.0450%
Bid0.02
Ask0.08
volume25
Intrest2024
Strike
45
45
Last Price8.65Dec 20, 2024
Change
00%
Bid9.25
Ask9.45
volume0
Intrest76
Last Price0.06Dec 23, 2024
Change
0.0225%
Bid0.03
Ask0.08
volume20
Intrest171
Strike
45.5
45.5
Last Price9.55Dec 20, 2024
Change
00%
Bid9.1
Ask10.4
volume0
Intrest23
Last Price0.05Dec 23, 2024
Change
0.0228.57%
Bid0.05
Ask0.08
volume65
Intrest890
Strike
46
46
Last Price10.15Dec 23, 2024
Change
2.8539.04%
Bid10.3
Ask10.5
volume7
Intrest58
Last Price0.03Dec 23, 2024
Change
0.0457.14%
Bid0.04
Ask0.17
volume1
Intrest191
Strike
46.5
46.5
Last Price7.35Dec 19, 2024
Change
00%
Bid10.65
Ask11.25
volume0
Intrest1
Last Price0.05Dec 23, 2024
Change
0.0964.29%
Bid0.05
Ask0.06
volume33
Intrest7721
Strike
47
47
Last Price11.54Dec 19, 2024
Change
00%
Bid11.15
Ask11.6
volume0
Intrest31
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest48
Strike
47.5
47.5
Last Price8.3Dec 19, 2024
Change
00%
Bid11.65
Ask12.05
volume0
Intrest4
Last Price0.04Dec 23, 2024
Change
0.0233.33%
Bid0.04
Ask0.06
volume17
Intrest244
Strike
48
48
Last Price4.8Dec 18, 2024
Change
00%
Bid11.9
Ask12.95
volume0
Intrest27
Last Price0.1Dec 19, 2024
Change
00%
Bid0.02
Ask0.7
volume0
Intrest14
Strike
48.5
48.5
Last Price5.7Dec 17, 2024
Change
00%
Bid12.2
Ask13
volume0
Intrest1
Last Price0.07Dec 20, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest201
Strike
49
49
Last Price12.99Dec 20, 2024
Change
00%
Bid13.15
Ask13.45
volume0
Intrest7
Last Price0.17Dec 19, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest5
Strike
49.5
49.5
Last Price13.7Dec 19, 2024
Change
00%
Bid13.65
Ask14.05
volume0
Intrest23
Last Price0.03Dec 23, 2024
Change
0.0240%
Bid0.03
Ask0.05
volume22
Intrest1011
Strike
50
50
Last Price15Dec 19, 2024
Change
00%
Bid14.25
Ask14.4
volume0
Intrest10
Last Price0.05Dec 20, 2024
Change
00%
Bid0.01
Ask0.05
volume0
Intrest24
Strike
51
51
Last Price-
Change
-
Bid15.15
Ask15.5
volume0
Intrest0
Last Price0.03Dec 23, 2024
Change
00%
Bid0.02
Ask0.05
volume165
Intrest7207
Strike
52
52
Last Price-
Change
-
Bid16.2
Ask16.45
volume0
Intrest0
Last Price0.02Dec 23, 2024
Change
0.0777.78%
Bid0.01
Ask0.07
volume25
Intrest118
Strike
53
53
Last Price17.2Dec 19, 2024
Change
00%
Bid17.15
Ask17.5
volume0
Intrest61
Last Price0.23Dec 18, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest15
Strike
54
54
Last Price12.15Dec 18, 2024
Change
00%
Bid18.1
Ask18.5
volume0
Intrest2
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest360
Strike
55
55
Last Price11.8Dec 17, 2024
Change
00%
Bid18.7
Ask19.75
volume0
Intrest3
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest13
Strike
56
56
Last Price12.7Dec 17, 2024
Change
00%
Bid20.15
Ask20.55
volume0
Intrest0
Last Price0.17Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest12
Strike
57
57
Last Price-
Change
-
Bid21.1
Ask21.55
volume0
Intrest0
Last Price0.09Dec 20, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest2
Strike
58
58
Last Price-
Change
-
Bid22.2
Ask22.45
volume0
Intrest0
Last Price0.14Dec 11, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Strike
59
59
Last Price14.7Dec 10, 2024
Change
00%
Bid23.1
Ask23.75
volume0
Intrest0
Last Price0.09Dec 19, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest8
Strike
60
60
Last Price-
Change
-
Bid24.15
Ask24.7
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
0.0685.71%
Bid0.01
Ask0.13
volume124
Intrest3
Strike
61
61
Last Price-
Change
-
Bid25.1
Ask25.6
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
0.0787.5%
Bid-
Ask0.52
volume5
Intrest8
Strike
62
62
Last Price-
Change
-
Bid26.15
Ask26.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid27.1
Ask27.55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest169
Strike
64
64
Last Price-
Change
-
Bid28.1
Ask28.55
volume0
Intrest0