Deutsche Märkte öffnen in 5 Stunden 16 Minuten
Nikkei 225
38.684,17 +38,06 (+0,10%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.765,48 +24,32 (+0,04%) CMC Crypto 200
1.488,20 +20,10 (+1,37%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:1.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240531C00001000 | 2024-05-23 3:37PM EDT | 2024-05-31 | 0.49 | 0.00 | 0.95 | 0.00 | - | 2 | 13 | 1,137.50% |
| BBAI240607C00001000 | 2024-05-14 2:00PM EDT | 2024-06-07 | 0.65 | 0.00 | 0.80 | 0.00 | - | 21 | 20 | 521.88% |
| BBAI240614C00001000 | 2024-05-13 10:03AM EDT | 2024-06-14 | 0.70 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 640.63% |
| BBAI240621C00001000 | 2024-05-23 12:04PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.65 | 0.00 | - | 2 | 140 | 93.75% |
| BBAI240628C00001000 | 2024-05-16 10:04AM EDT | 2024-06-28 | 0.35 | 0.25 | 1.40 | 0.00 | - | 1 | 7 | 335.94% |
| BBAI240719C00001000 | 2024-05-23 1:53PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.70 | +0.60 | - | - | 6 | 101.56% |
| BBAI240920C00001000 | 2024-05-22 3:42PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.85 | 0.00 | - | 150 | 564 | 189.06% |
| BBAI241220C00001000 | 2024-05-14 10:22AM EDT | 2024-12-20 | 0.70 | 0.05 | 1.65 | 0.00 | - | 2 | 1 | 142.19% |
| BBAI250117C00001000 | 2024-05-24 2:56PM EDT | 2025-01-17 | 0.74 | 0.70 | 0.95 | -0.01 | -1.33% | 42 | 1,037 | 125.78% |
| BBAI260116C00001000 | 2024-05-24 12:01PM EDT | 2026-01-16 | 0.95 | 0.95 | 1.15 | -0.10 | -9.52% | 3 | 761 | 125.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240531P00001000 | 2024-05-24 10:46AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | +0.03 | - | 1 | 0 | 318.75% |
| BBAI240607P00001000 | 2024-05-14 10:20AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 206.25% |
| BBAI240614P00001000 | 2024-05-06 9:53AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 162.50% |
| BBAI240621P00001000 | 2024-05-20 9:57AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 1,079 | 173.44% |
| BBAI240920P00001000 | 2024-05-21 10:29AM EDT | 2024-09-20 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 281 | 131.25% |
| BBAI241220P00001000 | 2024-05-15 3:59PM EDT | 2024-12-20 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 156 | 107.03% |
| BBAI250117P00001000 | 2024-05-24 3:05PM EDT | 2025-01-17 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 2 | 719 | 124.22% |
| BBAI260116P00001000 | 2024-05-21 12:52PM EDT | 2026-01-16 | 0.40 | 0.25 | 0.55 | 0.00 | - | 5 | 1,377 | 107.81% |
