Deutsche Märkte schließen in 20 Minuten
DAX
18.059,36 +57,34 (+0,32%) Euro Stoxx 50
4.873,86 +34,72 (+0,72%) Dow Jones 30
38.591,10 +1,94 (+0,01%) Gold
2.339,70 -9,40 (-0,40%) EUR/USD
1,0723 +0,0014 (+0,13%) Bitcoin EUR
61.234,96 -851,87 (-1,37%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:09AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621C00000500 | 2024-06-17 9:30AM EDT | 0.50 | 0.90 | 0.75 | 0.85 | -0.06 | -6.25% | 2 | 14 | 700.00% |
| BBAI240621C00001000 | 2024-06-17 9:31AM EDT | 1.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 5 | 134 | 181.25% |
| BBAI240621C00001500 | 2024-06-17 10:04AM EDT | 1.50 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 1 | 1,683 | 137.50% |
| BBAI240621C00002000 | 2024-06-13 3:36PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 2,752 | 281.25% |
| BBAI240621C00002500 | 2024-06-10 9:30AM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5,248 | 375.00% |
| BBAI240621C00003000 | 2024-06-10 9:30AM EDT | 3.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,477 | 450.00% |
| BBAI240621C00003500 | 2024-05-31 3:11PM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 652 | 50.00% |
| BBAI240621C00004000 | 2024-05-14 10:33AM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,417 | 550.00% |
| BBAI240621C00004500 | 2024-06-14 10:50AM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,926 | 50.00% |
| BBAI240621C00005000 | 2024-05-29 2:36PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 1,086 | 631.25% |
| BBAI240621C00005500 | 2024-05-15 10:48AM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 426 | 662.50% |
| BBAI240621C00006000 | 2024-04-23 10:24AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 187 | 50.00% |
| BBAI240621C00007000 | 2024-04-05 10:08AM EDT | 7.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 7 | 566 | 1,090.63% |
| BBAI240621C00008000 | 2024-04-22 2:32PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621P00000500 | 2024-06-12 11:11AM EDT | 0.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 155 | 625.00% |
| BBAI240621P00001000 | 2024-06-10 3:58PM EDT | 1.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 1,079 | 231.25% |
| BBAI240621P00001500 | 2024-06-17 10:47AM EDT | 1.50 | 0.23 | 0.15 | 0.25 | +0.05 | +27.78% | 46 | 3,189 | 106.25% |
| BBAI240621P00002000 | 2024-06-17 10:16AM EDT | 2.00 | 0.68 | 0.55 | 0.90 | -0.01 | -1.45% | 10 | 374 | 318.75% |
| BBAI240621P00002500 | 2024-06-14 12:06PM EDT | 2.50 | 1.15 | 0.90 | 1.50 | 0.00 | - | 53 | 932 | 331.25% |
| BBAI240621P00003000 | 2024-05-22 2:22PM EDT | 3.00 | 1.50 | 1.20 | 2.15 | 0.00 | - | 5 | 28 | 1,268.75% |
| BBAI240621P00003500 | 2024-05-16 9:52AM EDT | 3.50 | 2.00 | 1.35 | 2.65 | 0.00 | - | 3 | 16 | 1,343.75% |
| BBAI240621P00004000 | 2024-04-02 3:12PM EDT | 4.00 | 2.25 | 2.00 | 2.80 | 0.00 | - | 5 | 22 | 796.88% |
| BBAI240621P00004500 | 2024-03-05 2:33PM EDT | 4.50 | 1.52 | 2.50 | 2.85 | 0.00 | - | - | 1 | 0.00% |
| BBAI240621P00005000 | 2024-04-15 10:49AM EDT | 5.00 | 3.40 | 3.30 | 3.80 | 0.00 | - | 10 | 0 | 887.50% |
| BBAI240621P00008000 | 2024-03-08 12:41PM EDT | 8.00 | 5.50 | 5.70 | 6.40 | 0.00 | - | 2 | 2 | 0.00% |
