Marchés français ouverture 8 h 8 min
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
1,0815 -0,0012 (-0,11 %) HANG SENG
18 868,71 -326,89 (-1,70 %) Bitcoin EUR
62 460,32 -1 443,08 (-2,26 %)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:2.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240524C00002000 | 2024-05-23 10:00AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 34 | 2,823 | 318.75% |
| BBAI240531C00002000 | 2024-05-23 2:41PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.05 | 0.00 | - | 83 | 1,921 | 150.00% |
| BBAI240607C00002000 | 2024-05-23 3:16PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 760 | 112.50% |
| BBAI240614C00002000 | 2024-05-23 12:07PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 51 | 507 | 118.75% |
| BBAI240621C00002000 | 2024-05-23 2:15PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 138 | 2,292 | 121.88% |
| BBAI240628C00002000 | 2024-05-23 12:32PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 20 | 111 | 110.16% |
| BBAI240719C00002000 | 2024-05-23 11:19AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | +0.03 | +25.00% | 7 | 32 | 122.66% |
| BBAI240920C00002000 | 2024-05-23 3:16PM EDT | 2024-09-20 | 0.30 | 0.25 | 0.35 | +0.01 | +3.45% | 21 | 1,547 | 128.13% |
| BBAI241220C00002000 | 2024-05-23 10:13AM EDT | 2024-12-20 | 0.40 | 0.30 | 0.55 | -0.05 | -11.11% | 1 | 127 | 124.22% |
| BBAI250117C00002000 | 2024-05-23 2:51PM EDT | 2025-01-17 | 0.45 | 0.30 | 0.50 | -0.05 | -10.00% | 8 | 2,304 | 111.72% |
| BBAI260116C00002000 | 2024-05-23 11:44AM EDT | 2026-01-16 | 0.76 | 0.50 | 0.85 | -0.04 | -5.00% | 37 | 2,332 | 107.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240524P00002000 | 2024-05-23 3:59PM EDT | 2024-05-24 | 0.48 | 0.40 | 0.50 | +0.08 | +20.00% | 4 | 153 | 300.00% |
| BBAI240531P00002000 | 2024-05-23 11:38AM EDT | 2024-05-31 | 0.50 | 0.00 | 1.50 | -0.10 | -16.67% | 6 | 29 | 439.06% |
| BBAI240607P00002000 | 2024-05-17 10:37AM EDT | 2024-06-07 | 0.55 | 0.40 | 0.70 | 0.00 | - | 1 | 58 | 162.50% |
| BBAI240614P00002000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 0.30 | 0.10 | 1.45 | 0.00 | - | 1 | 2 | 290.63% |
| BBAI240621P00002000 | 2024-05-23 11:38AM EDT | 2024-06-21 | 0.50 | 0.15 | 0.90 | 0.00 | - | 1 | 421 | 100.00% |
| BBAI240628P00002000 | 2024-05-14 10:08AM EDT | 2024-06-28 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 1 | 216.41% |
| BBAI240920P00002000 | 2024-05-17 9:46AM EDT | 2024-09-20 | 0.80 | 0.65 | 0.95 | 0.00 | - | 1 | 297 | 133.98% |
| BBAI241220P00002000 | 2024-05-22 3:46PM EDT | 2024-12-20 | 0.95 | 0.75 | 1.10 | 0.00 | - | 4 | 24 | 128.52% |
| BBAI250117P00002000 | 2024-05-23 10:40AM EDT | 2025-01-17 | 0.90 | 0.85 | 1.00 | -0.05 | -5.26% | 2 | 959 | 120.70% |
| BBAI260116P00002000 | 2024-05-21 12:42PM EDT | 2026-01-16 | 1.13 | 0.90 | 1.25 | 0.00 | - | 2 | 194 | 96.48% |
