C3 AI AI - Chaîne d'options | ADVFN

Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.

S'inscrire

C3 AI Inc (AI)

31,56

-1,35

(-4,10%)

Fermé 17 Février 10:00PM

Retardé de 15 minutes

31,6799

0,1199

(0,38%)

Après les heures de négociation: 1:59AM

Retardé de 15 minutes

AI Flux des options

Achats

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
26,50	4,75	5,30	0,00	5,025	0,00	0,00 %	0	0	-
27,00	4,35	4,75	7,05	4,55	0,00	0,00 %	0	7	-
27,50	4,00	4,25	3,97	4,125	-2,38	-37,48 %	2	170	14/2/2025
28,00	3,50	4,45	4,15	3,975	0,00	0,00 %	0	18	-
28,50	2,98	3,30	4,67	3,14	0,00	0,00 %	0	15	-
29,00	2,29	3,00	2,88	2,645	-3,85	-57,21 %	1	4	14/2/2025
29,50	2,07	2,44	3,74	2,255	0,00	0,00 %	0	30	-
30,00	1,83	1,94	1,93	1,885	-1,22	-38,73 %	106	632	14/2/2025
30,50	1,48	1,58	1,80	1,53	-0,66	-26,83 %	1	322	14/2/2025
31,00	1,16	1,26	1,24	1,21	-1,13	-47,68 %	184	104	14/2/2025
31,50	0,92	0,98	0,89	0,95	-0,90	-50,28 %	423	37	14/2/2025
32,00	0,70	0,76	0,76	0,73	-0,76	-50,00 %	960	380	14/2/2025
32,50	0,54	0,58	0,58	0,56	-0,64	-52,46 %	392	1 072	14/2/2025
33,00	0,41	0,44	0,43	0,425	-0,63	-59,43 %	1 520	1 106	14/2/2025
33,50	0,30	0,34	0,34	0,32	-0,52	-60,47 %	956	594	14/2/2025
34,00	0,21	0,26	0,21	0,235	-0,44	-67,69 %	904	34 794	14/2/2025
34,50	0,18	0,20	0,17	0,19	-0,35	-67,31 %	760	603	14/2/2025
35,00	0,14	0,16	0,16	0,15	-0,24	-60,00 %	3 176	4 450	14/2/2025
35,50	0,10	0,13	0,13	0,115	-0,20	-60,61 %	1 180	2 238	14/2/2025
36,00	0,08	0,10	0,09	0,09	-0,16	-64,00 %	411	1 373	14/2/2025

Discussions et idées de trading en temps réel : négociez en toute confiance avec notre puissante plateforme.

Ventes

Strike	Achat	Vente	Dernier Prix	Point Médian	Var	Var %	Volume	INT OUVERT	Dernière Trans
26,50	0,01	0,09	0,09	0,05	0,00	0,00 %	0	39	-
27,00	0,01	0,06	0,02	0,035	-0,08	-80,00 %	4	51	14/2/2025
27,50	0,03	0,06	0,05	0,045	0,00	0,00 %	345	3 714	14/2/2025
28,00	0,06	0,07	0,06	0,065	-0,02	-25,00 %	52	385	14/2/2025
28,50	0,08	0,09	0,10	0,085	0,02	25,00 %	16	79	14/2/2025
29,00	0,12	0,13	0,15	0,125	0,05	50,00 %	377	168	14/2/2025
29,50	0,19	0,21	0,23	0,20	0,08	53,33 %	271	121	14/2/2025
30,00	0,29	0,31	0,32	0,30	0,12	60,00 %	455	1 577	14/2/2025
30,50	0,42	0,46	0,48	0,44	0,21	77,78 %	208	198	14/2/2025
31,00	0,60	0,65	0,63	0,625	0,25	65,79 %	121	246	14/2/2025
31,50	0,83	0,89	0,85	0,86	0,33	63,46 %	219	104	14/2/2025
32,00	1,10	1,20	1,21	1,15	0,54	80,60 %	293	397	14/2/2025
32,50	1,43	1,53	1,43	1,48	0,47	48,96 %	216	1 520	14/2/2025
33,00	1,78	1,89	1,85	1,835	0,66	55,46 %	229	472	14/2/2025
33,50	2,15	2,33	2,30	2,24	0,86	59,72 %	74	464	14/2/2025
34,00	2,55	2,84	2,71	2,695	0,88	48,09 %	61	214	14/2/2025
34,50	3,00	3,15	3,19	3,075	0,86	36,91 %	2	130	14/2/2025
35,00	3,45	3,60	3,65	3,525	1,20	48,98 %	50	1 093	14/2/2025
35,50	3,80	4,25	3,01	4,025	0,00	0,00 %	0	190	-
36,00	4,30	4,65	4,20	4,475	0,65	18,31 %	7	127	14/2/2025

Volume
% Gagnants
% Perdants

Symbole	Prix	Vol.
JTAIJet AI Inc	US$ 6,02 (133,33%)	101,64M
SRMSRM Entertainment Inc	US$ 0,6999 (95,50%)	248,48M
WRDWeRide Inc	US$ 31,4877 (83,39%)	20,57M
INLFINLIF Limited	US$ 16,27 (80,58%)	7,67M
MBRXMoleculin Biotech Inc	US$ 2,1201 (66,94%)	134,88M
BLACBellevue Life Sciences Acquisition Corporation	US$ 3,08 (-56,31%)	425,19k
BLACUBellevue Life Sciences Acquisition Corporation	US$ 3,36 (-52,68%)	5,21k
CSAICloudastructure Inc	US$ 19,0001 (-49,58%)	1,01M
NEXNNexxen International Ltd	US$ 10,30 (-49,16%)	160,99k
BSLKBolt Projects Holdings Inc	US$ 0,6626 (-46,13%)	13,07M
CNSPCNS Pharmaceuticals Inc	US$ 0,1415 (31,26%)	480,49M
MGOLMGO Global Inc	US$ 0,7176 (-15,08%)	411,17M
SRMSRM Entertainment Inc	US$ 0,6999 (95,50%)	248,48M
INTCIntel Corporation	US$ 23,60 (-2,20%)	225,04M
NVDANVIDIA Corporation	US$ 138,85 (2,63%)	189,56M

BottomBounce

BottomBounce il y a 53 secondes

Gold and Silver bullion prices are on fire today.. Solidity they are up like Bitcoin was when it was $3000

Nelson2

Nelson2 il y a 2 minutes

https://stocks.apple.com/AyIBBAScpSJuNuV0V0P45JQ

GLTA

BottomBounce

BottomBounce il y a 2 minutes

Precious Metals EXPLODE on DOGE findings of massive debt, hidden payments all over the world.

BottomBounce

BottomBounce il y a 3 minutes

Precious Metals EXPLODE on DOGE findings of massive debt, hidden payments all over the world.

Bull_Dolphin

Bull_Dolphin il y a 4 minutes

Good one Larry,

OAN says you've got some flooding nearby:

https://www.oann.com/newsroom/kentucky-at-least-8-dead-amid-historic-flooding/

Bull_Dolphin

Bull_Dolphin il y a 14 minutes

Say it ain't so:

https://x.com/MarioNawfal/status/1891311863855501480

diggitydoodle

diggitydoodle il y a 18 minutes

Good thing the markets are closed today. Gives this ticker a chance to cool off from being red hot over the past three years!
🤣🤣🤣🤣🤣🤣🤣🤣🤣
Maybe tomorrow the great CEO will come out with some official info, or...actua

SkeBallLarry

SkeBallLarry il y a 20 minutes

https://floppingaces.net/wp-content/uploads/2025/02/DHy0jD8.jpg

chicks0123

chicks0123 il y a 26 minutes

Good morning CLNVERS

vinnie1965

vinnie1965 il y a 27 minutes

DocLee

DocLee il y a 28 minutes

Investor82: 8 predictions (all based on your own prejudiced view of NWBO) with ZERO relevant facts to support them. Instead, you spin a cobweb of total negativity with such claims as the SP tanking despite being given the go-ahead by both the MHRA and NICE and no financial support from big pharma

Bull_Dolphin

Bull_Dolphin il y a 29 minutes

Mission Impossible (sound on):

https://rumble.com/v6lpzng-do-they-understand-conflict-of-interest.html?e9s=src_v1_upp

Bubae

Bubae il y a 31 minutes

Shawn Leon spent a bundle trying to promote the new acquisitions and the regulation A offering and it failed. There will be a new offering after the split because he needs it for working capital and the defaulted debt is burning some serious cash. That he hasn't pulled the trigger on the reverse spl

SkeBallLarry

SkeBallLarry il y a 45 minutes

Texas CBP officer arrested for human smuggling was >

allegedly moonlighting as member of Mexican drug cartel >
https://nypost.com/2025/02/17/us-news/texas-cbp-officer-arrested-for-human-smuggling-was-allegedly-part-of-a-mexican-drug-cartel/

SkeBallLarry

SkeBallLarry il y a 46 minutes

Texas CBP officer arrested for human smuggling was >

allegedly moonlighting as member of Mexican drug cartel >
https://nypost.com/2025/02/17/us-news/texas-cbp-officer-arrested-for-human-smuggling-was-allegedly-part-of-a-mexican-drug-cartel/

SkeBallLarry

SkeBallLarry il y a 46 minutes

Texas CBP officer arrested for human smuggling was >

allegedly moonlighting as member of Mexican drug cartel >
https://nypost.com/2025/02/17/us-news/texas-cbp-officer-arrested-for-human-smuggling-was-allegedly-part-of-a-mexican-drug-cartel/

SkeBallLarry

SkeBallLarry il y a 46 minutes

Texas CBP officer arrested for human smuggling was >

allegedly moonlighting as member of Mexican drug cartel >
https://nypost.com/2025/02/17/us-news/texas-cbp-officer-arrested-for-human-smuggling-was-allegedly-part-of-a-mexican-drug-cartel/

SkeBallLarry

SkeBallLarry il y a 47 minutes

Texas CBP officer arrested for human smuggling was >

allegedly moonlighting as member of Mexican drug cartel >
https://nypost.com/2025/02/17/us-news/texas-cbp-officer-arrested-for-human-smuggling-was-allegedly-part-of-a-mexican-drug-cartel/

KILLAZILLA

KILLAZILLA il y a 49 minutes

The fish are all belly up

SkeBallLarry

SkeBallLarry il y a 50 minutes

Homan denies quid pro quo with Mayor Adams >

to drop charges in exchange for migrant concessions: ‘Ridiculous’ >
https://nypost.com/2025/02/16/us-news/tom-homan-denies-deal-with-nyc-mayor-eric-adams-to-drop-charges-in-exchange-for-migrant-concessions-ridiculous/

SkeBallLarry

SkeBallLarry il y a 50 minutes

Homan denies quid pro quo with Mayor Adams >

to drop charges in exchange for migrant concessions: ‘Ridiculous’ >
https://nypost.com/2025/02/16/us-news/tom-homan-denies-deal-with-nyc-mayor-eric-adams-to-drop-charges-in-exchange-for-migrant-concessions-ridiculous/

SkeBallLarry

SkeBallLarry il y a 50 minutes

Death toll now is 9, Trin .. I am fine .. !!

Bubae

Bubae il y a 51 minutes

Shawn Leon said the so called "friendly debt" would be converted to equity including that of the Leons in the January 2024 podcast. The series "N" notes was renegotiated with one member being bought out creating a new series of "R" notes. Now the combined series "N" and series "R" totaled $4,865,029

SkeBallLarry

SkeBallLarry il y a 52 minutes

Homan denies quid pro quo with Mayor Adams >

to drop charges in exchange for migrant concessions: ‘Ridiculous’ >
https://nypost.com/2025/02/16/us-news/tom-homan-denies-deal-with-nyc-mayor-eric-adams-to-drop-charges-in-exchange-for-migrant-concessions-ridiculous/

SkeBallLarry

SkeBallLarry il y a 52 minutes

Homan denies quid pro quo with Mayor Adams >

to drop charges in exchange for migrant concessions: ‘Ridiculous’ >
https://nypost.com/2025/02/16/us-news/tom-homan-denies-deal-with-nyc-mayor-eric-adams-to-drop-charges-in-exchange-for-migrant-concessions-ridiculous/

Societe Generale Effekten

Agropec Tamboril Vitoria... PN

BNP Paribas Issuance

Dell Technologies

Bank of America

Ivz Us Tre 7-10

BNP Paribas Issuance

Delayed Upgrade Clock

Assistance: support@advfn.fr

En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales