Deutsche Märkte schließen in 1 Stunde 36 Minute

BigBear.ai Holdings, Inc. (BBAI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,3201-0,0399 (-2,93%)
Ab 09:54AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BBAI250117C000005002024-06-14 12:11PM EDT0.500.850.001.800.00-1330140.63%
BBAI250117C000010002024-06-17 9:33AM EDT1.000.600.600.950.00-81,201185.16%
BBAI250117C000015002024-06-14 10:23AM EDT1.500.410.400.600.00-101,243142.58%
BBAI250117C000020002024-06-14 1:32PM EDT2.000.300.300.500.00-102,444144.14%
BBAI250117C000025002024-06-14 3:46PM EDT2.500.250.250.400.00-24,918144.14%
BBAI250117C000030002024-06-14 2:26PM EDT3.000.200.100.300.00-153,606126.56%
BBAI250117C000035002024-06-13 3:44PM EDT3.500.150.100.300.00-131,307137.50%
BBAI250117C000040002024-06-14 3:13PM EDT4.000.150.100.250.00-253,063139.45%
BBAI250117C000045002024-06-13 3:41PM EDT4.500.100.000.300.00-1886139.84%
BBAI250117C000050002024-06-14 3:13PM EDT5.000.100.050.150.00-753,168130.47%
BBAI250117C000055002024-06-14 3:52PM EDT5.500.050.050.100.00-181,242126.56%
BBAI250117C000070002024-06-12 12:45PM EDT7.000.050.000.250.00-52,036157.81%
BBAI250117C000100002024-06-17 9:36AM EDT10.000.050.050.200.00-45,275176.95%
BBAI250117C000120002024-06-14 9:30AM EDT12.000.050.000.050.00-1212,665137.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BBAI250117P000005002024-05-03 9:58AM EDT0.500.050.000.100.00-1396118.75%
BBAI250117P000010002024-06-07 10:39AM EDT1.000.250.150.350.00-1809114.06%
BBAI250117P000015002024-06-07 10:39AM EDT1.500.550.450.700.00-12,100114.84%
BBAI250117P000020002024-06-13 12:07PM EDT2.000.980.451.150.00-294273.44%
BBAI250117P000025002024-06-14 1:33PM EDT2.501.400.451.600.00-103,940167.97%
BBAI250117P000030002024-05-30 11:43AM EDT3.001.700.952.000.00-11,237157.03%
BBAI250117P000035002024-05-14 1:53PM EDT3.502.101.702.950.00-122347122.27%
BBAI250117P000040002024-05-28 10:51AM EDT4.002.572.153.600.00-162145.31%
BBAI250117P000045002024-03-07 12:18PM EDT4.502.001.953.200.00-9014287.50%
BBAI250117P000050002024-03-12 3:05PM EDT5.003.023.403.500.00-42410.00%
BBAI250117P000055002023-11-30 12:05PM EDT5.503.903.104.200.00-55696.88%
BBAI250117P000070002024-05-03 12:01PM EDT7.005.505.405.900.00-1019186.33%
BBAI250117P000100002024-05-13 1:05PM EDT10.008.507.509.200.00-107282.42%
BBAI250117P000120002024-03-05 4:49PM EDT12.008.609.5010.700.00-11134.38%