Deutsche Märkte schließen in 1 Stunde 59 Minute
DAX
18.079,75 -97,87 (-0,54%) Euro Stoxx 50
4.899,85 -36,12 (-0,73%) Dow Jones 30
38.939,77 -172,39 (-0,44%) Gold
2.314,20 -16,60 (-0,71%) EUR/USD
1,0672 -0,0043 (-0,41%) Bitcoin EUR
57.650,93 +281,88 (+0,49%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:31AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240920C00000500 | 2024-06-24 9:56AM EDT | 0.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| BBAI240920C00001000 | 2024-06-24 9:30AM EDT | 1.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 599 | 0.00% |
| BBAI240920C00001500 | 2024-06-25 1:49PM EDT | 1.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 72 | 1,234 | 12.50% |
| BBAI240920C00002000 | 2024-06-25 9:58AM EDT | 2.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,568 | 25.00% |
| BBAI240920C00002500 | 2024-06-25 3:49PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 2,349 | 50.00% |
| BBAI240920C00003000 | 2024-06-25 3:20PM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 5,899 | 50.00% |
| BBAI240920C00003500 | 2024-06-25 2:19PM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,759 | 50.00% |
| BBAI240920C00004000 | 2024-06-20 1:56PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 50.00% |
| BBAI240920C00004500 | 2024-06-21 11:28AM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 321 | 50.00% |
| BBAI240920C00005000 | 2024-06-25 12:55PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4,427 | 50.00% |
| BBAI240920C00005500 | 2024-05-20 11:16AM EDT | 5.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 537 | 179.69% |
| BBAI240920C00006000 | 2024-05-29 2:18PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 50.00% |
| BBAI240920C00007000 | 2024-05-10 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 255 | 199.22% |
| BBAI240920C00008000 | 2024-06-05 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 583 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240920P00000500 | 2024-04-19 9:43AM EDT | 0.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 187.50% |
| BBAI240920P00001000 | 2024-06-06 9:35AM EDT | 1.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 331 | 25.00% |
| BBAI240920P00001500 | 2024-06-20 10:29AM EDT | 1.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 349 | 0.00% |
| BBAI240920P00002000 | 2024-06-24 3:50PM EDT | 2.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 0.00% |
| BBAI240920P00002500 | 2024-06-05 10:19AM EDT | 2.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 918 | 0.00% |
| BBAI240920P00003000 | 2024-05-06 11:45AM EDT | 3.00 | 1.65 | 1.35 | 1.85 | 0.00 | - | 1 | 88 | 190.63% |
| BBAI240920P00003500 | 2024-06-21 3:41PM EDT | 3.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| BBAI240920P00004000 | 2024-04-05 2:22PM EDT | 4.00 | 2.30 | 2.50 | 3.20 | 0.00 | - | 46 | 122 | 221.88% |
| BBAI240920P00004500 | 2024-03-07 11:02AM EDT | 4.50 | 1.85 | 1.65 | 2.85 | 0.00 | - | 20 | 0 | 0.00% |
| BBAI240920P00005500 | 2024-05-08 9:30AM EDT | 5.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BBAI240920P00006000 | 2024-03-05 12:13PM EDT | 6.00 | 2.81 | 4.00 | 4.20 | 0.00 | - | - | 1 | 0.00% |
