Deutsche Märkte schließen in 2 Stunden 9 Minuten
DAX
18.065,29 -112,33 (-0,62%) Euro Stoxx 50
4.895,93 -40,04 (-0,81%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.316,20 -14,60 (-0,63%) EUR/USD
1,0676 -0,0040 (-0,37%) Bitcoin EUR
57.546,02 +254,11 (+0,44%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI260116C00000500 | 2024-06-25 1:12PM EDT | 0.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 984 | 0.00% |
| BBAI260116C00001000 | 2024-06-25 1:34PM EDT | 1.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 997 | 0.00% |
| BBAI260116C00001500 | 2024-06-25 3:12PM EDT | 1.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 15 | 1,819 | 3.13% |
| BBAI260116C00002000 | 2024-06-25 3:10PM EDT | 2.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 2,234 | 12.50% |
| BBAI260116C00002500 | 2024-06-24 1:25PM EDT | 2.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 910 | 12.50% |
| BBAI260116C00003000 | 2024-06-24 1:27PM EDT | 3.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 724 | 12.50% |
| BBAI260116C00003500 | 2024-06-24 10:27AM EDT | 3.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 25.00% |
| BBAI260116C00004000 | 2024-06-21 3:59PM EDT | 4.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 25.00% |
| BBAI260116C00004500 | 2024-06-20 12:30PM EDT | 4.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 25.00% |
| BBAI260116C00005000 | 2024-06-25 10:41AM EDT | 5.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 5,451 | 25.00% |
| BBAI260116C00005500 | 2024-06-21 1:18PM EDT | 5.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 25.00% |
| BBAI260116C00007000 | 2024-06-24 10:30AM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,676 | 25.00% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI260116P00000500 | 2024-06-11 9:39AM EDT | 0.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 592 | 25.00% |
| BBAI260116P00001000 | 2024-06-20 11:11AM EDT | 1.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,606 | 6.25% |
| BBAI260116P00001500 | 2024-06-20 3:29PM EDT | 1.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 107 | 0.00% |
| BBAI260116P00002000 | 2024-06-21 1:08PM EDT | 2.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| BBAI260116P00002500 | 2024-06-20 1:45PM EDT | 2.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| BBAI260116P00003000 | 2024-06-20 1:45PM EDT | 3.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| BBAI260116P00003500 | 2024-06-14 1:34PM EDT | 3.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| BBAI260116P00004000 | 2024-06-20 3:12PM EDT | 4.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| BBAI260116P00004500 | 2024-05-16 3:38PM EDT | 4.50 | 3.30 | 3.00 | 3.90 | 0.00 | - | 1 | 6 | 108.79% |
| BBAI260116P00005000 | 2024-05-16 9:37AM EDT | 5.00 | 3.70 | 3.40 | 4.40 | 0.00 | - | 10 | 17 | 105.27% |
| BBAI260116P00005500 | 2024-03-08 2:22PM EDT | 5.50 | 3.86 | 1.55 | 6.30 | 0.00 | - | 1 | 1 | 0.00% |
| BBAI260116P00007000 | 2024-05-07 11:23AM EDT | 7.00 | 5.55 | 5.10 | 6.50 | 0.00 | - | - | 1 | 100.78% |
