Deutsche Märkte schließen in 1 Stunde 13 Minute
DAX
18.031,00 +28,98 (+0,16%) Euro Stoxx 50
4.859,09 +19,95 (+0,41%) Dow Jones 30
38.492,11 -97,05 (-0,25%) Gold
2.334,80 -14,30 (-0,61%) EUR/USD
1,0720 +0,0011 (+0,11%) Bitcoin EUR
60.948,93 -1.329,18 (-2,13%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240920C00000500 | 2024-06-04 12:53PM EDT | 0.50 | 1.10 | 0.70 | 0.95 | 0.00 | - | 1 | 3 | 50.00% |
| BBAI240920C00001000 | 2024-06-13 1:58PM EDT | 1.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 35 | 599 | 182.81% |
| BBAI240920C00001500 | 2024-06-14 10:11AM EDT | 1.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 1,075 | 116.41% |
| BBAI240920C00002000 | 2024-06-14 1:02PM EDT | 2.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 13 | 1,553 | 131.25% |
| BBAI240920C00002500 | 2024-06-13 3:42PM EDT | 2.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 503 | 2,095 | 137.50% |
| BBAI240920C00003000 | 2024-06-11 12:36PM EDT | 3.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 830 | 5,621 | 119.53% |
| BBAI240920C00003500 | 2024-06-17 9:30AM EDT | 3.50 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 60 | 1,708 | 148.44% |
| BBAI240920C00004000 | 2024-06-05 1:58PM EDT | 4.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 307 | 145.31% |
| BBAI240920C00004500 | 2024-06-10 1:27PM EDT | 4.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 105 | 372 | 296.88% |
| BBAI240920C00005000 | 2024-06-07 11:05AM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 33 | 4,428 | 164.06% |
| BBAI240920C00005500 | 2024-05-20 11:16AM EDT | 5.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 537 | 171.88% |
| 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 | 190.63% |
| BBAI240920C00008000 | 2024-06-05 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 583 | 178.13% |
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 | 178.13% |
| BBAI240920P00001000 | 2024-06-06 9:35AM EDT | 1.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 331 | 121.88% |
| BBAI240920P00001500 | 2024-06-17 9:51AM EDT | 1.50 | 0.27 | 0.40 | 0.50 | -0.10 | -27.03% | 10 | 335 | 125.00% |
| BBAI240920P00002000 | 2024-06-14 9:49AM EDT | 2.00 | 0.70 | 0.65 | 1.00 | 0.00 | - | 11 | 350 | 121.09% |
| BBAI240920P00002500 | 2024-06-05 10:19AM EDT | 2.50 | 1.10 | 1.20 | 1.50 | 0.00 | - | 2 | 918 | 158.59% |
| BBAI240920P00003000 | 2024-05-06 11:45AM EDT | 3.00 | 1.65 | 1.35 | 1.85 | 0.00 | - | 1 | 88 | 178.91% |
| BBAI240920P00003500 | 2024-04-12 1:13PM EDT | 3.50 | 2.00 | 2.10 | 2.20 | 0.00 | - | 5 | 53 | 114.06% |
| BBAI240920P00004000 | 2024-04-05 2:22PM EDT | 4.00 | 2.30 | 2.50 | 3.20 | 0.00 | - | 46 | 122 | 208.59% |
| 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% |
