Marchés français ouverture 5 h 26 min
Dow Jones
39 512,84 +125,04 (+0,32 %) Nasdaq
16 340,87 +184,57 (+1,14 %) Nikkei 225
38 044,13 -184,98 (-0,48 %) EUR/USD
1,0776 +0,0003 (+0,03 %) HANG SENG
18 963,68 0,00 (0,00 %) Bitcoin EUR
57 011,09 +477,35 (+0,84 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517C00001000 | 2024-05-03 1:43PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.45 | -0.07 | -13.46% | 7 | 192 | 200.00% |
| BBAI240531C00001000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 0.60 | 0.35 | 0.75 | -0.02 | -3.23% | 10 | 7 | 300.00% |
| BBAI240621C00001000 | 2024-05-06 9:30AM EDT | 2024-06-21 | 0.45 | 0.40 | 0.45 | -0.05 | -10.00% | 1 | 202 | 103.13% |
| BBAI240628C00001000 | 2024-05-09 3:49PM EDT | 2024-06-28 | 0.53 | 0.00 | 0.60 | 0.00 | - | 5 | 5 | 226.56% |
| BBAI240920C00001000 | 2024-05-06 9:52AM EDT | 2024-09-20 | 0.65 | 0.50 | 0.65 | -0.20 | -23.53% | 4 | 452 | 125.00% |
| BBAI241220C00001000 | 2024-05-02 2:13PM EDT | 2024-12-20 | 0.72 | 0.00 | 1.45 | -0.25 | -25.77% | 1 | 2 | 144.53% |
| BBAI250117C00001000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 0.70 | 0.60 | 1.50 | -0.05 | -6.67% | 2 | 1,079 | 255.47% |
| BBAI260116C00001000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 0.85 | 0.80 | 0.90 | 0.00 | - | 1 | 799 | 113.28% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517P00001000 | 2024-04-22 9:37AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 256.25% |
| BBAI240524P00001000 | 2024-05-03 12:06PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12 | 168.75% |
| BBAI240607P00001000 | 2024-05-03 9:35AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 10 | 101 | 112.50% |
| BBAI240614P00001000 | 2024-05-06 9:53AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 129.69% |
| BBAI240621P00001000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,179 | 90.63% |
| BBAI240920P00001000 | 2024-05-03 12:33PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.20 | -0.04 | -21.05% | 3 | 268 | 88.28% |
| BBAI241220P00001000 | 2024-05-02 2:56PM EDT | 2024-12-20 | 0.25 | 0.20 | 0.30 | +0.03 | +13.64% | 51 | 106 | 117.19% |
| BBAI250117P00001000 | 2024-05-03 12:33PM EDT | 2025-01-17 | 0.25 | 0.25 | 0.30 | 0.00 | - | 20 | 487 | 117.97% |
| BBAI260116P00001000 | 2024-05-03 10:51AM EDT | 2026-01-16 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 2 | 1,370 | 100.39% |
