BigBear.ai Holdings, Inc. (BBAI)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI250117C00000500 | 2024-06-27 10:56AM EDT | 0.50 | 1.00 | 0.75 | 1.20 | +0.05 | +5.26% | 1 | 335 | 228.13% |
| BBAI250117C00001000 | 2024-06-27 12:35PM EDT | 1.00 | 0.75 | 0.50 | 0.85 | +0.05 | +7.14% | 10 | 1,242 | 101.56% |
| BBAI250117C00001500 | 2024-06-28 2:47PM EDT | 1.50 | 0.45 | 0.40 | 0.70 | 0.00 | - | 6 | 1,339 | 126.17% |
| BBAI250117C00002000 | 2024-06-28 11:43AM EDT | 2.00 | 0.30 | 0.25 | 0.55 | -0.10 | -25.00% | 1 | 2,498 | 122.66% |
| BBAI250117C00002500 | 2024-06-27 12:03PM EDT | 2.50 | 0.30 | 0.20 | 0.45 | 0.00 | - | 2 | 4,934 | 126.56% |
| BBAI250117C00003000 | 2024-06-27 12:58PM EDT | 3.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 3,648 | 119.14% |
| BBAI250117C00003500 | 2024-06-28 1:14PM EDT | 3.50 | 0.15 | 0.15 | 0.40 | -0.01 | -6.25% | 3 | 1,307 | 142.58% |
| BBAI250117C00004000 | 2024-06-27 12:49PM EDT | 4.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 6 | 3,170 | 121.48% |
| BBAI250117C00004500 | 2024-06-26 1:37PM EDT | 4.50 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 1,052 | 142.58% |
| BBAI250117C00005000 | 2024-06-27 3:04PM EDT | 5.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 1 | 3,176 | 142.97% |
| BBAI250117C00005500 | 2024-06-28 10:10AM EDT | 5.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 1,245 | 107.81% |
| BBAI250117C00007000 | 2024-06-27 10:30AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 2,057 | 106.25% |
| BBAI250117C00010000 | 2024-06-26 2:33PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 5,280 | 123.44% |
| BBAI250117C00012000 | 2024-06-14 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 12,665 | 132.81% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI250117P00000500 | 2024-05-03 9:58AM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 396 | 131.25% |
| BBAI250117P00001000 | 2024-06-27 10:42AM EDT | 1.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 41 | 904 | 121.88% |
| BBAI250117P00001500 | 2024-06-27 3:28PM EDT | 1.50 | 0.55 | 0.45 | 0.65 | 0.00 | - | 9 | 2,133 | 128.91% |
| BBAI250117P00002000 | 2024-06-13 12:07PM EDT | 2.00 | 0.98 | 0.80 | 1.05 | 0.00 | - | 2 | 942 | 130.47% |
| BBAI250117P00002500 | 2024-06-18 1:21PM EDT | 2.50 | 1.40 | 0.95 | 1.85 | 0.00 | - | 1 | 3,941 | 145.70% |
| BBAI250117P00003000 | 2024-06-26 10:53AM EDT | 3.00 | 2.00 | 1.20 | 2.35 | 0.00 | - | 4 | 1,233 | 132.81% |
| BBAI250117P00003500 | 2024-05-14 1:53PM EDT | 3.50 | 2.10 | 1.70 | 2.95 | 0.00 | - | 122 | 347 | 156.25% |
| BBAI250117P00004000 | 2024-06-21 10:02AM EDT | 4.00 | 2.83 | 1.80 | 3.10 | 0.00 | - | 10 | 75 | 228.13% |
| BBAI250117P00004500 | 2024-03-07 12:18PM EDT | 4.50 | 2.00 | 1.95 | 3.20 | 0.00 | - | 90 | 142 | 144.92% |
| BBAI250117P00005000 | 2024-03-12 3:05PM EDT | 5.00 | 3.02 | 3.40 | 3.50 | 0.00 | - | 4 | 241 | 76.56% |
| BBAI250117P00005500 | 2023-11-30 12:05PM EDT | 5.50 | 3.90 | 3.10 | 4.20 | 0.00 | - | 5 | 56 | 158.20% |
| BBAI250117P00007000 | 2024-05-03 12:01PM EDT | 7.00 | 5.50 | 5.40 | 5.90 | 0.00 | - | 10 | 19 | 159.77% |
| BBAI250117P00010000 | 2024-05-13 1:05PM EDT | 10.00 | 8.50 | 7.50 | 9.20 | 0.00 | - | 10 | 7 | 309.38% |
| BBAI250117P00012000 | 2024-03-05 4:49PM EDT | 12.00 | 8.60 | 9.50 | 10.70 | 0.00 | - | 1 | 1 | 203.91% |
© 2024 Yahoo. Todos los derechos reservados.