Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.606,59 +17,43 (+0,05%) Gold
2.329,30 -19,80 (-0,84%) EUR/USD
1,0725 +0,0016 (+0,15%) Bitcoin EUR
61.035,91 -1.033,98 (-1,67%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:17PM EDT. Markt geöffnet.
Strike:1.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621C00001000 | 2024-06-17 9:31AM EDT | 2024-06-21 | 0.35 | 0.30 | 0.35 | 0.00 | - | 5 | 134 | 193.75% |
| BBAI240628C00001000 | 2024-06-17 10:23AM EDT | 2024-06-28 | 0.30 | 0.30 | 0.40 | 0.00 | - | 12 | 41 | 175.00% |
| BBAI240705C00001000 | 2024-06-13 9:30AM EDT | 2024-07-05 | 0.52 | 0.30 | 0.40 | 0.00 | - | 8 | 10 | 140.63% |
| BBAI240712C00001000 | 2024-06-12 10:08AM EDT | 2024-07-12 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 6 | 146.88% |
| BBAI240719C00001000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 0.50 | 0.00 | 0.45 | 0.00 | - | 3 | 26 | 196.88% |
| BBAI240726C00001000 | 2024-06-06 11:07AM EDT | 2024-07-26 | 0.55 | 0.25 | 0.45 | 0.00 | - | - | 10 | 96.88% |
| BBAI240920C00001000 | 2024-06-13 1:58PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.50 | 0.00 | - | 35 | 599 | 139.84% |
| BBAI241220C00001000 | 2024-06-10 10:09AM EDT | 2024-12-20 | 1.50 | 0.00 | 0.65 | 0.00 | - | 6 | 6 | 153.52% |
| BBAI250117C00001000 | 2024-06-17 9:33AM EDT | 2025-01-17 | 0.60 | 0.50 | 0.65 | 0.00 | - | 8 | 1,201 | 117.97% |
| BBAI260116C00001000 | 2024-06-14 11:34AM EDT | 2026-01-16 | 1.00 | 0.75 | 1.00 | +0.25 | +33.33% | 1 | 966 | 138.67% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621P00001000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 1,079 | 231.25% |
| BBAI240628P00001000 | 2024-06-17 9:38AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 189 | 193.75% |
| BBAI240705P00001000 | 2024-06-14 9:33AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 200 | 214.06% |
| BBAI240712P00001000 | 2024-06-06 1:05PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 40 | 131.25% |
| BBAI240719P00001000 | 2024-06-14 9:30AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 146 | 115.63% |
| BBAI240726P00001000 | 2024-06-14 11:17AM EDT | 2024-07-26 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 171 | 126.56% |
| BBAI240920P00001000 | 2024-06-06 9:35AM EDT | 2024-09-20 | 0.20 | 0.10 | 0.15 | 0.00 | - | 5 | 331 | 107.81% |
| BBAI241220P00001000 | 2024-05-15 3:59PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 156 | 94.92% |
| BBAI250117P00001000 | 2024-06-07 10:39AM EDT | 2025-01-17 | 0.26 | 0.20 | 0.35 | +0.01 | +4.00% | 20 | 809 | 121.09% |
| BBAI260116P00001000 | 2024-06-14 9:30AM EDT | 2026-01-16 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 1,384 | 105.47% |
