Deutsche Märkte schließen in 2 Stunden 9 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
1,3400 -0,01 (-0,74%)
Vorbörslich: 09:16AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BBAI260116C000005002024-06-25 1:12PM EDT0.500.950.000.000.00-149840.00%
BBAI260116C000010002024-06-25 1:34PM EDT1.000.800.000.000.00-39970.00%
BBAI260116C000015002024-06-25 3:12PM EDT1.500.690.000.000.00-151,8193.13%
BBAI260116C000020002024-06-25 3:10PM EDT2.000.650.000.000.00-32,23412.50%
BBAI260116C000025002024-06-24 1:25PM EDT2.500.420.000.000.00-291012.50%
BBAI260116C000030002024-06-24 1:27PM EDT3.000.350.000.000.00-372412.50%
BBAI260116C000035002024-06-24 10:27AM EDT3.500.350.000.000.00-329825.00%
BBAI260116C000040002024-06-21 3:59PM EDT4.000.330.000.000.00-139125.00%
BBAI260116C000045002024-06-20 12:30PM EDT4.500.250.000.000.00-122625.00%
BBAI260116C000050002024-06-25 10:41AM EDT5.000.210.000.000.00-15,45125.00%
BBAI260116C000055002024-06-21 1:18PM EDT5.500.250.000.000.00-129525.00%
BBAI260116C000070002024-06-24 10:30AM EDT7.000.250.000.000.00-21,67625.00%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BBAI260116P000005002024-06-11 9:39AM EDT0.500.180.000.000.00-5059225.00%
BBAI260116P000010002024-06-20 11:11AM EDT1.000.460.000.000.00-11,6066.25%
BBAI260116P000015002024-06-20 3:29PM EDT1.500.950.000.000.00-501070.00%
BBAI260116P000020002024-06-21 1:08PM EDT2.001.190.000.000.00-11950.00%
BBAI260116P000025002024-06-20 1:45PM EDT2.501.470.000.000.00-5880.00%
BBAI260116P000030002024-06-20 1:45PM EDT3.002.030.000.000.00-4150.00%
BBAI260116P000035002024-06-14 1:34PM EDT3.502.450.000.000.00-10180.00%
BBAI260116P000040002024-06-20 3:12PM EDT4.002.960.000.000.00-280.00%
BBAI260116P000045002024-05-16 3:38PM EDT4.503.303.003.900.00-16108.79%
BBAI260116P000050002024-05-16 9:37AM EDT5.003.703.404.400.00-1017105.27%
BBAI260116P000055002024-03-08 2:22PM EDT5.503.861.556.300.00-110.00%
BBAI260116P000070002024-05-07 11:23AM EDT7.005.555.106.500.00--1100.78%