Deutsche Märkte schließen in 3 Stunden 13 Minuten
DAX
18.054,40 +52,38 (+0,29%) Euro Stoxx 50
4.870,71 +31,57 (+0,65%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.333,90 -15,20 (-0,65%) EUR/USD
1,0715 +0,0006 (+0,05%) Bitcoin EUR
61.288,20 -742,25 (-1,20%)
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 | 2024-06-14 12:44PM EDT | 0.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 1,005 | 0.00% |
| BBAI260116C00001000 | 2024-06-14 11:34AM EDT | 1.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 966 | 0.00% |
| BBAI260116C00001500 | 2024-06-14 1:34PM EDT | 1.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 1,785 | 3.13% |
| BBAI260116C00002000 | 2024-06-14 3:14PM EDT | 2.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 2,257 | 12.50% |
| BBAI260116C00002500 | 2024-06-13 9:30AM EDT | 2.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 910 | 12.50% |
| BBAI260116C00003000 | 2024-06-14 3:33PM EDT | 3.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 724 | 12.50% |
| BBAI260116C00003500 | 2024-06-10 11:15AM EDT | 3.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 308 | 25.00% |
| BBAI260116C00004000 | 2024-06-14 1:40PM EDT | 4.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 25.00% |
| BBAI260116C00004500 | 2024-06-10 9:30AM EDT | 4.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 25.00% |
| BBAI260116C00005000 | 2024-06-14 10:02AM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5,442 | 25.00% |
| BBAI260116C00005500 | 2024-06-12 11:56AM EDT | 5.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 25.00% |
| BBAI260116C00007000 | 2024-06-13 3:44PM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,669 | 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 | 2024-06-14 9:30AM EDT | 1.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,384 | 6.25% |
| BBAI260116P00001500 | 2024-06-11 9:39AM EDT | 1.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 104 | 0.00% |
| BBAI260116P00002000 | 2024-05-21 12:42PM EDT | 2.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 194 | 0.00% |
| BBAI260116P00002500 | 2024-05-28 2:56PM EDT | 2.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| BBAI260116P00003000 | 2024-03-08 2:22PM EDT | 3.00 | 1.89 | 0.00 | 2.00 | 0.00 | - | 4 | 14 | 98.83% |
| BBAI260116P00003500 | 2024-06-14 1:34PM EDT | 3.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| BBAI260116P00004000 | 2024-03-05 4:38PM EDT | 4.00 | 2.00 | 1.55 | 2.90 | 0.00 | - | 2 | 8 | 96.48% |
| 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 | 105.47% |
| 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 | 101.17% |
