La bourse est fermée
Dow Jones
39 065,26 -605,78 (-1,53 %) Nasdaq
16 736,03 -65,51 (-0,39 %) Nikkei 225
39 103,22 +486,12 (+1,26 %) EUR/USD
1,0817 -0,0011 (-0,10 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 665,89 -1 499,97 (-2,34 %)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:1.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240531C00001000 | 2024-05-23 3:00PM EDT | 2024-05-31 | 0.49 | 0.25 | 0.95 | -0.11 | -18.33% | 2 | 14 | 340.63% |
| BBAI240607C00001000 | 2024-05-14 2:00PM EDT | 2024-06-07 | 0.65 | 0.00 | 1.30 | 0.00 | - | 21 | 20 | 320.31% |
| BBAI240614C00001000 | 2024-05-13 10:03AM EDT | 2024-06-14 | 0.70 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 240.63% |
| BBAI240621C00001000 | 2024-05-23 12:04PM EDT | 2024-06-21 | 0.60 | 0.45 | 0.60 | +0.01 | +1.69% | 2 | 155 | 81.25% |
| BBAI240628C00001000 | 2024-05-16 10:04AM EDT | 2024-06-28 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 290.63% |
| BBAI240920C00001000 | 2024-05-22 3:42PM EDT | 2024-09-20 | 0.60 | 0.35 | 0.75 | 0.00 | - | 150 | 564 | 64.84% |
| BBAI241220C00001000 | 2024-05-14 10:22AM EDT | 2024-12-20 | 0.70 | 0.05 | 1.70 | 0.00 | - | 2 | 1 | 163.28% |
| BBAI250117C00001000 | 2024-05-22 3:59PM EDT | 2025-01-17 | 0.75 | 0.60 | 0.90 | 0.00 | - | 6 | 1,037 | 114.06% |
| BBAI260116C00001000 | 2024-05-23 9:36AM EDT | 2026-01-16 | 1.05 | 0.65 | 1.15 | +0.10 | +10.53% | 2 | 759 | 101.56% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240524P00001000 | 2024-05-22 11:09AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 475.00% |
| BBAI240607P00001000 | 2024-05-14 10:20AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 168.75% |
| BBAI240614P00001000 | 2024-05-06 9:53AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 140.63% |
| BBAI240621P00001000 | 2024-05-20 9:57AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 1,079 | 154.69% |
| BBAI240920P00001000 | 2024-05-21 10:29AM EDT | 2024-09-20 | 0.10 | 0.10 | 0.20 | 0.00 | - | 10 | 281 | 125.78% |
| BBAI241220P00001000 | 2024-05-15 3:59PM EDT | 2024-12-20 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 156 | 128.13% |
| BBAI250117P00001000 | 2024-05-22 2:02PM EDT | 2025-01-17 | 0.25 | 0.10 | 0.30 | 0.00 | - | 75 | 719 | 104.69% |
| BBAI260116P00001000 | 2024-05-21 12:52PM EDT | 2026-01-16 | 0.40 | 0.25 | 0.55 | 0.00 | - | 5 | 1,377 | 105.86% |
