La bourse est fermée
Dow Jones
39 456,71 -56,13 (-0,14 %) Nasdaq
16 388,74 +47,87 (+0,29 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0791 +0,0019 (+0,17 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 391,84 +1 580,69 (+2,78 %)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:15PM EDT. Marché ouvert.
Prix d’exercice:2.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517C00002500 | 2024-05-02 3:12PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 48 | 1,959 | 312.50% |
| BBAI240524C00002500 | 2024-05-02 3:57PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,402 | 1,226 | 203.13% |
| BBAI240531C00002500 | 2024-05-03 10:09AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 77 | 162.50% |
| BBAI240621C00002500 | 2024-05-13 1:18PM EDT | 2024-06-21 | 0.04 | 0.05 | 0.05 | -0.01 | -20.00% | 45 | 4,968 | 134.38% |
| BBAI240628C00002500 | 2024-05-13 9:37AM EDT | 2024-06-28 | 0.05 | - | 0.10 | 0.00 | - | 1 | 1 | 156.25% |
| BBAI240920C00002500 | 2024-05-13 2:10PM EDT | 2024-09-20 | 0.15 | 0.15 | 0.00 | 0.00 | - | 3 | 917 | 84.38% |
| BBAI241220C00002500 | 2024-05-13 9:30AM EDT | 2024-12-20 | 0.30 | 0.00 | 0.35 | 0.00 | - | 25 | 39 | 90.23% |
| BBAI250117C00002500 | 2024-05-13 2:54PM EDT | 2025-01-17 | 0.30 | 0.25 | 0.35 | +0.03 | +11.11% | 164 | 4,818 | 111.33% |
| BBAI260116C00002500 | 2024-05-10 3:11PM EDT | 2026-01-16 | 0.55 | 0.45 | 0.65 | 0.00 | - | 2 | 934 | 103.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517P00002500 | 2024-05-13 10:29AM EDT | 2024-05-17 | 1.05 | 1.00 | 1.35 | +0.05 | +5.00% | 10 | 294 | 578.13% |
| BBAI240524P00002500 | 2024-05-06 3:16PM EDT | 2024-05-24 | 0.95 | 0.70 | 1.15 | 0.00 | - | 1 | 1 | 346.88% |
| BBAI240531P00002500 | 2024-05-08 12:53PM EDT | 2024-05-31 | 1.03 | 0.80 | 1.45 | 0.00 | - | 3 | 13 | 254.69% |
| BBAI240621P00002500 | 2024-05-13 2:48PM EDT | 2024-06-21 | 1.07 | 1.00 | 1.10 | -0.03 | -2.73% | 1 | 1,161 | 121.88% |
| BBAI240920P00002500 | 2024-05-13 10:29AM EDT | 2024-09-20 | 1.20 | 1.15 | 1.25 | -0.05 | -4.00% | 10 | 906 | 120.70% |
| BBAI241220P00002500 | 2024-05-09 11:31AM EDT | 2024-12-20 | 1.31 | 1.25 | 1.35 | 0.00 | - | 2 | 109 | 114.84% |
| BBAI250117P00002500 | 2024-05-03 1:55PM EDT | 2025-01-17 | 1.31 | 1.30 | 1.40 | 0.00 | - | 3 | 3,952 | 118.75% |
| BBAI260116P00002500 | 2024-05-03 11:47AM EDT | 2026-01-16 | 1.50 | 0.00 | 2.10 | 0.00 | - | 5 | 27 | 193.36% |
