La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 910,59 +183,10 (+0,30 %)
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:1.50
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621C00001500 | 2024-06-14 3:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 35 | 1,692 | 103.13% |
| BBAI240628C00001500 | 2024-06-14 10:13AM EDT | 2024-06-28 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 25 | 410 | 125.00% |
| BBAI240705C00001500 | 2024-06-14 3:39PM EDT | 2024-07-05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 6 | 129 | 140.63% |
| BBAI240712C00001500 | 2024-06-14 1:23PM EDT | 2024-07-12 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 53 | 103.13% |
| BBAI240719C00001500 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 31 | 196 | 107.81% |
| BBAI240726C00001500 | 2024-06-12 2:42PM EDT | 2024-07-26 | 0.26 | 0.05 | 0.25 | 0.00 | - | 10 | 214 | 112.50% |
| BBAI240920C00001500 | 2024-06-14 10:11AM EDT | 2024-09-20 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 1,074 | 108.59% |
| BBAI241220C00001500 | 2024-06-14 2:58PM EDT | 2024-12-20 | 0.38 | 0.35 | 0.50 | -0.12 | -24.00% | 4 | 30 | 124.22% |
| BBAI250117C00001500 | 2024-06-14 10:23AM EDT | 2025-01-17 | 0.41 | 0.40 | 0.50 | +0.01 | +2.50% | 10 | 1,253 | 122.27% |
| BBAI260116C00001500 | 2024-06-14 1:34PM EDT | 2026-01-16 | 0.65 | 0.60 | 0.85 | -0.10 | -13.33% | 7 | 1,784 | 121.09% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621P00001500 | 2024-06-14 2:09PM EDT | 2024-06-21 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 9 | 3,181 | 118.75% |
| BBAI240628P00001500 | 2024-06-14 2:03PM EDT | 2024-06-28 | 0.22 | 0.15 | 0.30 | -0.03 | -12.00% | 12 | 253 | 134.38% |
| BBAI240705P00001500 | 2024-06-14 3:54PM EDT | 2024-07-05 | 0.25 | 0.00 | 0.45 | 0.00 | - | 20 | 121 | 107.81% |
| BBAI240712P00001500 | 2024-06-14 3:02PM EDT | 2024-07-12 | 0.27 | 0.15 | 0.30 | +0.12 | +80.00% | 1 | 42 | 93.75% |
| BBAI240719P00001500 | 2024-06-14 3:29PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.30 | +0.02 | +7.41% | 6 | 255 | 128.91% |
| BBAI240726P00001500 | 2024-06-14 11:17AM EDT | 2024-07-26 | 0.27 | 0.00 | 1.35 | 0.00 | - | 10 | 292 | 331.25% |
| BBAI240920P00001500 | 2024-06-13 12:00PM EDT | 2024-09-20 | 0.37 | 0.35 | 0.50 | 0.00 | - | 10 | 335 | 121.09% |
| BBAI241220P00001500 | 2024-05-22 1:15PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.80 | 0.00 | - | 1 | 414 | 80.47% |
| BBAI250117P00001500 | 2024-06-07 10:39AM EDT | 2025-01-17 | 0.55 | 0.45 | 0.70 | 0.00 | - | 1 | 2,100 | 118.36% |
| BBAI260116P00001500 | 2024-06-11 9:39AM EDT | 2026-01-16 | 0.70 | 0.60 | 0.85 | 0.00 | - | 50 | 104 | 96.48% |
