La bourse est fermée
Dow Jones
39 457,86 -54,98 (-0,14 %) Nasdaq
16 383,83 +42,97 (+0,26 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0797 +0,0024 (+0,23 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 139,09 +1 257,29 (+2,21 %)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:41PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517C00000500 | 2024-05-10 12:25PM EDT | 0.50 | 0.75 | 0.90 | 1.65 | 0.00 | - | 31 | 3 | 2,000.00% |
| BBAI240517C00001000 | 2024-05-13 12:16PM EDT | 1.00 | 0.55 | 0.45 | 0.55 | +0.10 | +22.22% | 8 | 192 | 300.00% |
| BBAI240517C00001500 | 2024-05-13 2:06PM EDT | 1.50 | 0.10 | 0.05 | 0.10 | +0.07 | +233.33% | 2,684 | 886 | 128.13% |
| BBAI240517C00002000 | 2024-05-13 2:00PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 1,642 | 50.00% |
| BBAI240517C00002500 | 2024-05-02 3:12PM EDT | 2.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 48 | 1,959 | 318.75% |
| BBAI240517C00003000 | 2024-05-03 3:14PM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,222 | 393.75% |
| BBAI240517C00003500 | 2024-04-24 10:32AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 821 | 450.00% |
| BBAI240517C00004000 | 2024-05-01 2:30PM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,415 | 500.00% |
| BBAI240517C00004500 | 2024-05-02 3:12PM EDT | 4.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 959 | 543.75% |
| BBAI240517C00005000 | 2024-05-02 3:07PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 890 | 50.00% |
| BBAI240517C00005500 | 2024-03-26 3:36PM EDT | 5.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 113 | 612.50% |
| BBAI240517C00006000 | 2024-03-27 9:33AM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 50.00% |
| BBAI240517C00007000 | 2024-03-25 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 50.00% |
| BBAI240517C00008000 | 2024-04-17 10:20AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 173 | 737.50% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517P00000500 | 2024-05-10 10:50AM EDT | 0.50 | 0.04 | - | 0.05 | 0.00 | - | - | 3 | 825.00% |
| BBAI240517P00001000 | 2024-04-22 9:37AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 287.50% |
| BBAI240517P00001500 | 2024-05-13 1:37PM EDT | 1.50 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 23 | 283 | 84.38% |
| BBAI240517P00002000 | 2024-05-13 1:02PM EDT | 2.00 | 0.49 | 0.45 | 0.60 | -0.12 | -19.67% | 7 | 568 | 312.50% |
| BBAI240517P00002500 | 2024-05-13 10:29AM EDT | 2.50 | 1.05 | 1.00 | 1.20 | +0.05 | +5.00% | 10 | 294 | 428.13% |
| BBAI240517P00003000 | 2024-05-08 11:06AM EDT | 3.00 | 1.55 | 0.60 | 2.30 | 0.00 | - | 50 | 113 | 1,612.50% |
| BBAI240517P00003500 | 2024-05-13 12:14PM EDT | 3.50 | 2.05 | 1.75 | 2.50 | +0.05 | +2.50% | 2 | 137 | 631.25% |
| BBAI240517P00004000 | 2024-05-03 11:30AM EDT | 4.00 | 2.50 | 2.10 | 3.00 | 0.00 | - | 8 | 808 | 481.25% |
| BBAI240517P00004500 | 2024-03-22 12:22PM EDT | 4.50 | 2.65 | 2.25 | 3.90 | 0.00 | - | 1 | 21 | 612.50% |
| BBAI240517P00005000 | 2024-03-22 10:33AM EDT | 5.00 | 3.10 | 3.50 | 4.40 | 0.00 | - | 2 | 3 | 1,306.25% |
| BBAI240517P00006000 | 2024-03-11 3:50PM EDT | 6.00 | 3.60 | 3.90 | 5.00 | 0.00 | - | 10 | 0 | 1,456.25% |
| BBAI240517P00007000 | 2024-04-29 3:51PM EDT | 7.00 | 5.30 | 5.10 | 6.10 | 0.00 | - | - | 17 | 843.75% |
