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
61 913,53 +138,51 (+0,22 %)
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:2.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621C00002500 | 2024-06-10 9:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 5,248 | 325.00% |
| BBAI240628C00002500 | 2024-05-28 10:48AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 356 | 379 | 221.88% |
| BBAI240705C00002500 | 2024-06-05 11:08AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 703 | 215.63% |
| BBAI240712C00002500 | 2024-06-11 10:17AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 209.38% |
| BBAI240719C00002500 | 2024-05-28 1:52PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 137.50% |
| BBAI240726C00002500 | 2024-06-10 9:30AM EDT | 2024-07-26 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 126 | 150.00% |
| BBAI240920C00002500 | 2024-06-13 3:42PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.15 | 0.00 | - | 503 | 2,095 | 121.88% |
| BBAI241220C00002500 | 2024-05-28 9:30AM EDT | 2024-12-20 | 0.45 | 0.00 | 0.30 | 0.00 | - | 4 | 48 | 102.73% |
| BBAI250117C00002500 | 2024-06-14 3:46PM EDT | 2025-01-17 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 2 | 4,918 | 114.84% |
| BBAI260116C00002500 | 2024-06-13 9:30AM EDT | 2026-01-16 | 0.65 | 0.40 | 0.70 | 0.00 | - | 1 | 910 | 118.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240621P00002500 | 2024-06-14 12:06PM EDT | 2024-06-21 | 1.15 | 0.90 | 2.05 | +0.03 | +2.68% | 53 | 985 | 850.00% |
| BBAI240628P00002500 | 2024-05-28 3:48PM EDT | 2024-06-28 | 1.12 | 0.30 | 2.05 | 0.00 | - | 3 | 7 | 240.63% |
| BBAI240712P00002500 | 2024-06-05 9:42AM EDT | 2024-07-12 | 1.10 | 0.30 | 1.25 | 0.00 | - | - | 1 | 240.63% |
| BBAI240920P00002500 | 2024-06-05 10:19AM EDT | 2024-09-20 | 1.10 | 1.00 | 1.35 | 0.00 | - | 2 | 918 | 89.06% |
| BBAI241220P00002500 | 2024-06-14 12:07PM EDT | 2024-12-20 | 1.25 | 0.70 | 1.75 | +0.02 | +1.63% | 50 | 294 | 82.81% |
| BBAI250117P00002500 | 2024-06-14 1:33PM EDT | 2025-01-17 | 1.40 | 1.15 | 1.60 | +0.05 | +3.70% | 10 | 3,950 | 117.58% |
| BBAI260116P00002500 | 2024-05-28 2:56PM EDT | 2026-01-16 | 1.50 | 0.00 | 2.00 | 0.00 | - | 5 | 87 | 172.66% |
