La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 782,12 +273,54 (+0,48 %)
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:1.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517C00001500 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 18 | 881 | 90.63% |
| BBAI240524C00001500 | 2024-05-10 3:51PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 68 | 499 | 112.50% |
| BBAI240531C00001500 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 204 | 110.94% |
| BBAI240607C00001500 | 2024-05-10 3:14PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.15 | -0.06 | -37.50% | 37 | 48 | 111.72% |
| BBAI240621C00001500 | 2024-05-09 2:43PM EDT | 2024-06-21 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 20 | 827 | 117.19% |
| BBAI240920C00001500 | 2024-05-08 11:43AM EDT | 2024-09-20 | 0.35 | 0.35 | 0.40 | -0.01 | -2.78% | 7 | 824 | 126.56% |
| BBAI241220C00001500 | 2024-05-09 3:59PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.50 | 0.00 | - | 17 | 25 | 67.97% |
| BBAI250117C00001500 | 2024-05-10 2:13PM EDT | 2025-01-17 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 11 | 966 | 120.70% |
| BBAI260116C00001500 | 2024-05-10 12:43PM EDT | 2026-01-16 | 0.70 | 0.60 | 0.75 | -0.05 | -6.67% | 2 | 853 | 105.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517P00001500 | 2024-05-10 2:23PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 19 | 285 | 112.50% |
| BBAI240524P00001500 | 2024-05-03 2:23PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 126 | 175.00% |
| BBAI240531P00001500 | 2024-05-10 3:15PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | 0.00 | - | 4 | 78 | 103.13% |
| BBAI240607P00001500 | 2024-05-07 1:13PM EDT | 2024-06-07 | 0.23 | 0.20 | 0.30 | 0.00 | - | 6 | 50 | 121.88% |
| BBAI240614P00001500 | 2024-05-09 1:51PM EDT | 2024-06-14 | 0.20 | 0.20 | 0.55 | 0.00 | - | 2 | 3 | 182.81% |
| BBAI240621P00001500 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.30 | +0.03 | +13.04% | 114 | 2,509 | 112.50% |
| BBAI240920P00001500 | 2024-05-08 3:37PM EDT | 2024-09-20 | 0.47 | 0.40 | 0.50 | 0.00 | - | 1 | 84 | 115.63% |
| BBAI241220P00001500 | 2024-04-26 3:58PM EDT | 2024-12-20 | 0.50 | 0.00 | 0.80 | 0.00 | - | 400 | 410 | 77.34% |
| BBAI250117P00001500 | 2024-05-10 3:49PM EDT | 2025-01-17 | 0.59 | 0.55 | 0.65 | -0.01 | -1.67% | 50 | 1,859 | 118.36% |
| BBAI260116P00001500 | 2024-05-09 3:05PM EDT | 2026-01-16 | 0.75 | 0.70 | 0.80 | 0.00 | - | 10 | 43 | 99.22% |
