Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.671,97 +82,81 (+0,21%) Gold
2.329,40 -19,70 (-0,84%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
61.434,47 -613,47 (-0,99%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:54PM EDT. Markt geöffnet.
Strike:1.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621C00001500 | 2024-06-17 11:10AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 2 | 1,683 | 137.50% |
| BBAI240628C00001500 | 2024-06-17 12:31PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.05 | -0.05 | -50.00% | 9 | 420 | 90.63% |
| BBAI240705C00001500 | 2024-06-17 12:03PM EDT | 2024-07-05 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 1,019 | 130 | 120.31% |
| BBAI240712C00001500 | 2024-06-14 1:23PM EDT | 2024-07-12 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 54 | 103.13% |
| BBAI240719C00001500 | 2024-06-17 12:03PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 4 | 227 | 107.81% |
| BBAI240726C00001500 | 2024-06-12 2:42PM EDT | 2024-07-26 | 0.10 | 0.05 | 0.15 | -0.16 | -61.54% | 1 | 214 | 98.44% |
| BBAI240802C00001500 | 2024-06-14 2:52PM EDT | 2024-08-02 | 0.50 | 0.10 | 0.20 | 0.00 | - | - | 1 | 117.97% |
| BBAI240920C00001500 | 2024-06-17 12:31PM EDT | 2024-09-20 | 0.25 | 0.20 | 0.25 | -0.05 | -14.29% | 1 | 1,075 | 110.94% |
| BBAI241220C00001500 | 2024-06-17 10:15AM EDT | 2024-12-20 | 0.40 | 0.15 | 0.40 | +0.02 | +5.26% | 7 | 31 | 92.97% |
| BBAI250117C00001500 | 2024-06-17 10:20AM EDT | 2025-01-17 | 0.45 | 0.35 | 0.50 | +0.04 | +9.76% | 11 | 1,243 | 125.00% |
| BBAI260116C00001500 | 2024-06-17 9:45AM EDT | 2026-01-16 | 0.55 | 0.65 | 0.70 | -0.10 | -15.38% | 9 | 1,785 | 119.53% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621P00001500 | 2024-06-17 10:47AM EDT | 2024-06-21 | 0.23 | 0.15 | 0.20 | +0.05 | +27.78% | 46 | 3,189 | 87.50% |
| BBAI240628P00001500 | 2024-06-14 2:03PM EDT | 2024-06-28 | 0.22 | 0.20 | 0.30 | 0.00 | - | 12 | 245 | 128.13% |
| BBAI240705P00001500 | 2024-06-14 3:54PM EDT | 2024-07-05 | 0.25 | 0.20 | 0.30 | 0.00 | - | 20 | 141 | 101.56% |
| BBAI240712P00001500 | 2024-06-14 3:02PM EDT | 2024-07-12 | 0.27 | 0.20 | 0.30 | 0.00 | - | 1 | 43 | 87.50% |
| BBAI240719P00001500 | 2024-06-14 3:29PM EDT | 2024-07-19 | 0.29 | 0.25 | 0.35 | 0.00 | - | 6 | 261 | 110.94% |
| BBAI240726P00001500 | 2024-06-14 11:17AM EDT | 2024-07-26 | 0.27 | 0.30 | 2.85 | 0.00 | - | 10 | 302 | 0.00% |
| BBAI240920P00001500 | 2024-06-17 9:51AM EDT | 2024-09-20 | 0.27 | 0.35 | 0.50 | -0.10 | -27.03% | 10 | 335 | 112.50% |
| BBAI241220P00001500 | 2024-05-22 1:15PM EDT | 2024-12-20 | 0.52 | 0.45 | 0.70 | 0.00 | - | 1 | 414 | 121.48% |
| BBAI250117P00001500 | 2024-06-07 10:39AM EDT | 2025-01-17 | 0.56 | 0.55 | 0.65 | +0.01 | +1.82% | 20 | 2,100 | 119.92% |
| BBAI260116P00001500 | 2024-06-11 9:39AM EDT | 2026-01-16 | 0.70 | 0.45 | 0.85 | 0.00 | - | 50 | 104 | 81.25% |
