Deutsche Märkte schließen in 2 Stunden 8 Minuten

BigBear.ai Holdings, Inc. (BBAI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,3500+0,0800 (+6,30%)
Börsenschluss: 04:00PM EDT
1,3493 -0,00 (-0,05%)
Vorbörslich: 09:22AM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BBAI250117C000005002024-06-25 3:43PM EDT0.500.950.000.000.00-33340.00%
BBAI250117C000010002024-06-25 9:30AM EDT1.000.500.000.000.00-131,2370.00%
BBAI250117C000015002024-06-25 2:04PM EDT1.500.360.000.000.00-61,3346.25%
BBAI250117C000020002024-06-25 12:28PM EDT2.000.300.000.000.00-162,48812.50%
BBAI250117C000025002024-06-25 12:18PM EDT2.500.200.000.000.00-704,93125.00%
BBAI250117C000030002024-06-25 1:48PM EDT3.000.250.000.000.00-363,65025.00%
BBAI250117C000035002024-06-25 2:19PM EDT3.500.110.000.000.00-21,30625.00%
BBAI250117C000040002024-06-25 1:31PM EDT4.000.140.000.000.00-1173,17250.00%
BBAI250117C000045002024-06-25 11:38AM EDT4.500.100.000.000.00-21,05150.00%
BBAI250117C000050002024-06-25 3:12PM EDT5.000.110.000.000.00-53,17550.00%
BBAI250117C000055002024-06-21 10:48AM EDT5.500.050.000.000.00-101,24550.00%
BBAI250117C000070002024-06-25 10:55AM EDT7.000.050.000.000.00-12,03850.00%
BBAI250117C000100002024-06-17 10:04AM EDT10.000.030.000.000.00-55,28050.00%
BBAI250117C000120002024-06-14 9:30AM EDT12.000.050.000.000.00-1212,66550.00%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BBAI250117P000005002024-05-03 9:58AM EDT0.500.050.000.100.00-1396121.88%
BBAI250117P000010002024-06-24 1:29PM EDT1.000.250.000.000.00-4086512.50%
BBAI250117P000015002024-06-20 3:16PM EDT1.500.650.000.000.00-352,1250.00%
BBAI250117P000020002024-06-13 12:07PM EDT2.000.980.000.000.00-29420.00%
BBAI250117P000025002024-06-18 1:21PM EDT2.501.400.000.000.00-13,9410.00%
BBAI250117P000030002024-05-30 11:43AM EDT3.001.700.000.000.00-11,2370.00%
BBAI250117P000035002024-05-14 1:53PM EDT3.502.101.702.950.00-122347130.86%
BBAI250117P000040002024-06-21 10:02AM EDT4.002.830.000.000.00-10750.00%
BBAI250117P000045002024-03-07 12:18PM EDT4.502.001.953.200.00-90142104.69%
BBAI250117P000050002024-03-12 3:05PM EDT5.003.023.403.500.00-42410.00%
BBAI250117P000055002023-11-30 12:05PM EDT5.503.903.104.200.00-556116.41%
BBAI250117P000070002024-05-03 12:01PM EDT7.005.505.405.900.00-101950.00%
BBAI250117P000100002024-05-13 1:05PM EDT10.008.507.509.200.00-107291.80%
BBAI250117P000120002024-03-05 4:49PM EDT12.008.609.5010.700.00-11156.25%