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
56 698,83 -82,63 (-0,15 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517C00002000 | 2024-05-09 3:50PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,642 | 228.13% |
| BBAI240524C00002000 | 2024-05-09 11:27AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 770 | 156.25% |
| BBAI240531C00002000 | 2024-05-09 3:23PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 989 | 125.00% |
| BBAI240607C00002000 | 2024-05-08 3:28PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 86 | 134.38% |
| BBAI240614C00002000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.15 | +0.01 | +16.67% | 2 | 10 | 139.06% |
| BBAI240621C00002000 | 2024-05-10 1:11PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 44 | 1,082 | 126.56% |
| BBAI240920C00002000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 0.24 | 0.20 | 0.25 | -0.06 | -20.00% | 186 | 1,504 | 118.75% |
| BBAI241220C00002000 | 2024-05-10 11:14AM EDT | 2024-12-20 | 0.40 | 0.00 | 0.40 | +0.03 | +8.11% | 2 | 42 | 85.55% |
| BBAI250117C00002000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 13 | 2,277 | 113.28% |
| BBAI260116C00002000 | 2024-05-10 1:49PM EDT | 2026-01-16 | 0.60 | 0.55 | 0.65 | 0.00 | - | 78 | 2,200 | 108.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517P00002000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 0.61 | 0.55 | 0.70 | +0.06 | +10.91% | 85 | 566 | 200.00% |
| BBAI240524P00002000 | 2024-05-09 2:46PM EDT | 2024-05-24 | 0.50 | 0.50 | 0.70 | 0.00 | - | 1 | 58 | 240.63% |
| BBAI240531P00002000 | 2024-05-09 1:32PM EDT | 2024-05-31 | 0.56 | 0.60 | 0.70 | 0.00 | - | 9 | 18 | 143.75% |
| BBAI240607P00002000 | 2024-05-09 9:47AM EDT | 2024-06-07 | 0.59 | 0.60 | 0.70 | 0.00 | - | 3 | 58 | 125.00% |
| BBAI240621P00002000 | 2024-05-09 2:28PM EDT | 2024-06-21 | 0.65 | 0.65 | 0.75 | 0.00 | - | 20 | 314 | 135.94% |
| BBAI240920P00002000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 0.80 | 0.80 | 0.90 | 0.00 | - | 31 | 317 | 123.44% |
| BBAI241220P00002000 | 2024-04-24 11:05AM EDT | 2024-12-20 | 0.85 | 0.90 | 1.00 | 0.00 | - | 3 | 13 | 117.97% |
| BBAI250117P00002000 | 2024-05-10 2:17PM EDT | 2025-01-17 | 0.98 | 0.90 | 1.00 | +0.03 | +3.16% | 5 | 951 | 111.33% |
| BBAI260116P00002000 | 2024-05-08 11:56AM EDT | 2026-01-16 | 1.15 | 0.95 | 1.15 | 0.00 | - | 1 | 191 | 85.16% |
