Deutsche Märkte schließen in 2 Stunden 8 Minuten
DAX
18.063,88 -113,74 (-0,63%) Euro Stoxx 50
4.895,33 -40,64 (-0,82%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.315,10 -15,70 (-0,67%) EUR/USD
1,0673 -0,0042 (-0,40%) Bitcoin EUR
57.577,03 +311,93 (+0,54%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI250117C00000500 | 2024-06-25 3:43PM EDT | 0.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 334 | 0.00% |
| BBAI250117C00001000 | 2024-06-25 9:30AM EDT | 1.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 1,237 | 0.00% |
| BBAI250117C00001500 | 2024-06-25 2:04PM EDT | 1.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 1,334 | 6.25% |
| BBAI250117C00002000 | 2024-06-25 12:28PM EDT | 2.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 2,488 | 12.50% |
| BBAI250117C00002500 | 2024-06-25 12:18PM EDT | 2.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 70 | 4,931 | 25.00% |
| BBAI250117C00003000 | 2024-06-25 1:48PM EDT | 3.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 36 | 3,650 | 25.00% |
| BBAI250117C00003500 | 2024-06-25 2:19PM EDT | 3.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,306 | 25.00% |
| BBAI250117C00004000 | 2024-06-25 1:31PM EDT | 4.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 117 | 3,172 | 50.00% |
| BBAI250117C00004500 | 2024-06-25 11:38AM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,051 | 50.00% |
| BBAI250117C00005000 | 2024-06-25 3:12PM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 3,175 | 50.00% |
| BBAI250117C00005500 | 2024-06-21 10:48AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,245 | 50.00% |
| BBAI250117C00007000 | 2024-06-25 10:55AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,038 | 50.00% |
| BBAI250117C00010000 | 2024-06-17 10:04AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5,280 | 50.00% |
| BBAI250117C00012000 | 2024-06-14 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12,665 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI250117P00000500 | 2024-05-03 9:58AM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 396 | 121.88% |
| BBAI250117P00001000 | 2024-06-24 1:29PM EDT | 1.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 865 | 12.50% |
| BBAI250117P00001500 | 2024-06-20 3:16PM EDT | 1.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 2,125 | 0.00% |
| BBAI250117P00002000 | 2024-06-13 12:07PM EDT | 2.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 942 | 0.00% |
| BBAI250117P00002500 | 2024-06-18 1:21PM EDT | 2.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3,941 | 0.00% |
| BBAI250117P00003000 | 2024-05-30 11:43AM EDT | 3.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,237 | 0.00% |
| BBAI250117P00003500 | 2024-05-14 1:53PM EDT | 3.50 | 2.10 | 1.70 | 2.95 | 0.00 | - | 122 | 347 | 130.86% |
| BBAI250117P00004000 | 2024-06-21 10:02AM EDT | 4.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 0.00% |
| BBAI250117P00004500 | 2024-03-07 12:18PM EDT | 4.50 | 2.00 | 1.95 | 3.20 | 0.00 | - | 90 | 142 | 104.69% |
| BBAI250117P00005000 | 2024-03-12 3:05PM EDT | 5.00 | 3.02 | 3.40 | 3.50 | 0.00 | - | 4 | 241 | 0.00% |
| BBAI250117P00005500 | 2023-11-30 12:05PM EDT | 5.50 | 3.90 | 3.10 | 4.20 | 0.00 | - | 5 | 56 | 116.41% |
| BBAI250117P00007000 | 2024-05-03 12:01PM EDT | 7.00 | 5.50 | 5.40 | 5.90 | 0.00 | - | 10 | 19 | 50.00% |
| BBAI250117P00010000 | 2024-05-13 1:05PM EDT | 10.00 | 8.50 | 7.50 | 9.20 | 0.00 | - | 10 | 7 | 291.80% |
| BBAI250117P00012000 | 2024-03-05 4:49PM EDT | 12.00 | 8.60 | 9.50 | 10.70 | 0.00 | - | 1 | 1 | 156.25% |
