La bourse est fermée
CAC 40
8 219,14 +261,57 (+3,29 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +837,14 (+2,16 %) EUR/USD
1,0770 +0,0003 (+0,03 %) Gold future
2 366,90 -8,10 (-0,34 %) Bitcoin EUR
56 880,49 +263,38 (+0,47 %)
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:3.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517C00003000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,222 | 381.25% |
| BBAI240524C00003000 | 2024-04-30 2:43PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 51 | 262.50% |
| BBAI240531C00003000 | 2024-05-02 2:53PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 209.38% |
| BBAI240607C00003000 | 2024-05-02 1:44PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 181.25% |
| BBAI240621C00003000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 106 | 2,153 | 146.88% |
| BBAI240920C00003000 | 2024-05-06 9:32AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 25 | 1,998 | 108.59% |
| BBAI241220C00003000 | 2024-05-03 2:39PM EDT | 2024-12-20 | 0.30 | 0.00 | 0.25 | 0.00 | - | 503 | 515 | 98.44% |
| BBAI250117C00003000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 0.30 | 0.20 | 0.25 | +0.02 | +7.14% | 12 | 3,635 | 117.19% |
| BBAI260116C00003000 | 2024-05-03 2:39PM EDT | 2026-01-16 | 0.45 | 0.35 | 0.70 | -0.05 | -10.00% | 7 | 814 | 116.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI240517P00003000 | 2024-04-22 2:25PM EDT | 2024-05-17 | 1.55 | 1.55 | 1.70 | +0.10 | +6.90% | 22 | 113 | 350.00% |
| BBAI240531P00003000 | 2024-04-22 11:14AM EDT | 2024-05-31 | 1.55 | 0.85 | 2.50 | 0.00 | - | 1 | 2 | 267.19% |
| BBAI240621P00003000 | 2024-04-29 3:00PM EDT | 2024-06-21 | 1.64 | 1.55 | 2.50 | +0.29 | +21.48% | 2 | 441 | 392.97% |
| BBAI240920P00003000 | 2024-05-06 11:45AM EDT | 2024-09-20 | 1.65 | 1.60 | 1.75 | 0.00 | - | 1 | 88 | 103.91% |
| BBAI241220P00003000 | 2024-04-22 12:10PM EDT | 2024-12-20 | 1.75 | 1.40 | 2.25 | +0.01 | +0.57% | 1 | 26 | 121.88% |
| BBAI250117P00003000 | 2024-04-15 2:40PM EDT | 2025-01-17 | 1.73 | 1.75 | 1.85 | -0.07 | -3.89% | 23 | 1,230 | 108.98% |
| BBAI260116P00003000 | 2024-03-08 2:22PM EDT | 2026-01-16 | 1.89 | 0.00 | 2.00 | 0.00 | - | 4 | 14 | 98.05% |
