Deutsche Märkte schließen in 3 Stunden 21 Minuten
DAX
18.140,81 -36,81 (-0,20%) Euro Stoxx 50
4.915,56 -20,41 (-0,41%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.325,30 -5,50 (-0,24%) EUR/USD
1,0692 -0,0024 (-0,22%) Bitcoin EUR
57.467,43 +268,46 (+0,47%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:1.50
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240628C00001500 | 2024-06-25 2:40PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 581 | 50.00% |
| BBAI240705C00001500 | 2024-06-25 3:56PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.05 | 0.00 | - | 111 | 1,408 | 84.38% |
| BBAI240712C00001500 | 2024-06-25 2:41PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 761 | 25.00% |
| BBAI240719C00001500 | 2024-06-25 1:45PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.10 | 0.00 | - | 41 | 277 | 93.75% |
| BBAI240726C00001500 | 2024-06-25 2:45PM EDT | 2024-07-26 | 0.11 | 0.00 | 0.00 | 0.00 | - | 72 | 306 | 12.50% |
| BBAI240802C00001500 | 2024-06-25 3:55PM EDT | 2024-08-02 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 51 | 12.50% |
| BBAI240816C00001500 | 2024-06-25 2:41PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 70 | 154 | 12.50% |
| BBAI240920C00001500 | 2024-06-25 1:49PM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 72 | 1,234 | 6.25% |
| BBAI241220C00001500 | 2024-06-25 11:05AM EDT | 2024-12-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| BBAI250117C00001500 | 2024-06-25 2:04PM EDT | 2025-01-17 | 0.36 | 0.35 | 0.45 | 0.00 | - | 6 | 1,334 | 113.67% |
| BBAI260116C00001500 | 2024-06-25 3:12PM EDT | 2026-01-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 15 | 1,819 | 3.13% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240628P00001500 | 2024-06-25 3:46PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 288 | 0.00% |
| BBAI240705P00001500 | 2024-06-25 12:09PM EDT | 2024-07-05 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 175 | 115.63% |
| BBAI240712P00001500 | 2024-06-25 11:07AM EDT | 2024-07-12 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| BBAI240719P00001500 | 2024-06-24 11:35AM EDT | 2024-07-19 | 0.32 | 0.20 | 0.30 | 0.00 | - | 5 | 379 | 112.50% |
| BBAI240726P00001500 | 2024-06-25 12:10PM EDT | 2024-07-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 345 | 0.00% |
| BBAI240802P00001500 | 2024-06-20 1:34PM EDT | 2024-08-02 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| BBAI240920P00001500 | 2024-06-20 10:29AM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 349 | 0.00% |
| BBAI241220P00001500 | 2024-05-22 1:15PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.80 | 0.00 | - | 1 | 414 | 81.64% |
| BBAI250117P00001500 | 2024-06-20 3:16PM EDT | 2025-01-17 | 0.65 | 0.45 | 0.75 | 0.00 | - | 35 | 2,125 | 126.95% |
| BBAI260116P00001500 | 2024-06-20 3:29PM EDT | 2026-01-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 107 | 0.00% |
