BigBear ai BBAI - 옵션 체인 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
BigBear ai Holdings Inc (BBAI)
BigBear ai Holdings Inc (BBAI) 옵션

BigBear ai Holdings Inc (BBAI)

9.02

-0.76

(-7.77%)

마감 15 2월 6:00AM

8.82

-0.20

( -2.22% )

시간외 단일가: 7:30PM

BBAI 실시간 옵션 플로우

콜

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
4.00	4.90	5.20	5.20	5.05	-0.55	-9.57 %	67	2,782	15/02/2025
4.50	4.40	4.90	4.50	4.65	-0.80	-15.09 %	16	2,468	15/02/2025
5.00	4.00	4.00	4.00	4.00	0.00	0.00 %	0	27,408	-
5.50	3.55	3.55	3.55	3.55	0.00	0.00 %	0	5,130	-
6.00	3.05	3.05	3.05	3.05	0.00	0.00 %	0	11,574	-
6.50	2.65	2.65	2.65	2.65	0.00	0.00 %	0	139	-
7.00	1.75	2.15	2.10	1.95	-0.75	-26.32 %	938	8,385	15/02/2025
7.50	1.65	1.65	1.65	1.65	0.00	0.00 %	0	1,377	-
8.00	1.20	1.30	1.26	1.25	-0.69	-35.38 %	824	15,573	15/02/2025
8.50	0.90	1.00	0.95	0.95	-0.77	-44.77 %	4,478	2,304	15/02/2025
9.00	0.70	0.70	0.70	0.70	0.00	0.00 %	0	5,407	-
9.50	0.50	0.60	0.60	0.55	-0.50	-45.45 %	4,550	2,818	15/02/2025
10.00	0.40	0.45	0.40	0.425	-0.52	-56.52 %	7,631	7,790	15/02/2025
10.50	0.30	0.35	0.34	0.325	-0.46	-57.50 %	1,891	2,384	15/02/2025
11.00	0.30	0.30	0.30	0.30	0.00	0.00 %	0	8,916	-
12.00	0.15	0.20	0.19	0.175	-0.31	-62.00 %	1,363	2,938	15/02/2025
13.00	0.10	0.15	0.11	0.125	-0.19	-63.33 %	476	1,210	15/02/2025
14.00	0.10	0.10	0.10	0.10	0.00	0.00 %	0	811	-
15.00	0.06	0.06	0.06	0.06	0.00	0.00 %	0	1,393	-
16.00	0.05	0.05	0.05	0.05	-0.05	-50.00 %	575	713	15/02/2025

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

풋

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
4.00	0.04	0.04	0.04	0.04	0.00	0.00 %	0	9,055	-
4.50	0.03	0.05	0.01	0.04	-0.02	-66.67 %	66	13,700	15/02/2025
5.00	0.01	0.05	0.05	0.03	0.04	400.00 %	21	23,494	15/02/2025
5.50	0.04	0.04	0.04	0.04	0.00	0.00 %	0	6,004	-
6.00	0.05	0.05	0.05	0.05	0.00	0.00 %	0	10,714	-
6.50	0.05	0.05	0.05	0.05	-0.05	-50.00 %	161	1,069	15/02/2025
7.00	0.06	0.06	0.06	0.06	0.00	0.00 %	0	2,545	-
7.50	0.14	0.14	0.14	0.14	0.00	0.00 %	0	1,007	-
8.00	0.25	0.25	0.25	0.25	0.00	0.00 %	0	3,891	-
8.50	0.40	0.50	0.42	0.45	0.03	7.69 %	2,824	1,624	15/02/2025
9.00	0.70	0.70	0.70	0.70	0.00	0.00 %	0	2,294	-
9.50	1.00	1.10	1.04	1.05	0.14	15.56 %	3,698	977	15/02/2025
10.00	1.35	1.35	1.35	1.35	0.00	0.00 %	0	653	-
10.50	1.90	1.90	1.90	1.90	0.00	0.00 %	0	237	-
11.00	2.30	2.30	2.30	2.30	0.00	0.00 %	0	271	-
12.00	3.20	3.20	3.20	3.20	0.00	0.00 %	0	79	-
13.00	4.00	4.20	4.51	4.10	0.97	27.40 %	23	163	15/02/2025
14.00	5.00	5.20	5.20	5.10	0.52	11.11 %	27	4	15/02/2025
15.00	6.30	6.30	6.30	6.30	0.00	0.00 %	0	4	-
16.00	0.00	0.00	0.00	0.00	0.00	0.00 %	0	0	-

가장 활성
% 상승자
% 패자

기호	가격	볼륨
EFOIEnergy Focus Inc	US$ 2.61 (102.33%)	7.49M
INTGIntergroup Corporation	US$ 22.80 (61.13%)	6
EDRYEuroDry Ltd	US$ 16.69 (58.95%)	7
FGMCFG Merger II Corporation	US$ 14.85 (54.45%)	10
SIONSionna Therapeutics Inc	US$ 29.80 (48.78%)	1
RSLSReShape Lifesciences Inc	US$ 0.875 (-62.45%)	497.62k
TELATELA Bio Inc	US$ 1.21 (-53.64%)	1
DSGNDesign Therapeutics Inc	US$ 2.00 (-50.98%)	105
MNOVMedicinova Inc	US$ 1.01 (-48.73%)	1
INNVInnovAge Holding Corporation	US$ 1.81 (-46.61%)	1
ADTXAditxt Inc	US$ 0.0924 (32.00%)	109.95M
GLYCGlycoMimetics Inc	US$ 0.4138 (42.69%)	18.36M
DGLYDigital Ally Inc	US$ 0.0827 (7.82%)	10.86M
EFOIEnergy Focus Inc	US$ 2.61 (102.33%)	7.49M
MGOLMGO Global Inc	US$ 0.5295 (-26.21%)	7.17M

tigerpac

tigerpac 4 일 전

Maybe that happens, maybe it doesn't. Get a feeling there are too many traders waiting to scoop up any dip, could happen though if overall market drops 10%.

ice trader

ice trader 4 일 전

You should wait for sub 7s in my opinion and keep a few just in case but hey we all have our own financial strategies right bty

tigerpac

tigerpac 4 일 전

Added sub 9 this morning. I think the stock will continue to piggyback on PLTR and has entered meme status. Has revenues to boot. Yes, there will be substantial swings in this stock.

ice trader

ice trader 4 일 전

The stock is due to for a healthy pullback but I agree this will eventually see 16 and more imo.

LuckyLovie

LuckyLovie 4 일 전

Call options are rather Tasty,this will make $16.00 right after March 5th earnings,lots of surprises to come...='s Bigbear profits for shareholders.

$20 Burger with the works very much attainable by Ides of March.

ice trader

ice trader 5 일 전

Agree civilian and government contracts no brainer

ice trader

ice trader 5 일 전

Agree civilian and government contracts no brainer

Quinnradio

Quinnradio 5 일 전

How much fun has this one been… and right after my ionq run…love it
Hello to all
Q

ZenElf84

ZenElf84 5 일 전

Very nice.... this dip looks like its just some healthy cooling off. Still expecting big things!

ice trader

ice trader 5 일 전

60 million shares in the first hour of trading wow!

georgie18

georgie18 5 일 전

BBAI...$10.28...🥳...Holding for $18 plus...https://schrts.co/PUHGECCJ

georgie18

Member Level
Re: georgie18 post# 31898

Thursday, February 13, 2025 7:42:48 AM

Post#
31919
of 31925
BBAI...$9.81...🥳...HIt $10.15...

georgie18

Member Level
Re: georgie18 post# 390072

Wednesday, February 12, 2025 2:41:16 PM

Post#
390086
of 390134
BBAI...$9.63...HOD...🥳...Stioll looking for $18 plus...

georgie18

Member Level
Re: georgie18 post# 31820

Wednesday, February 12, 2025 1:47:40 PM

Post#
31893
of 31897
BBAI...$9.32s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389867

Tuesday, February 11, 2025 10:03:00 AM

Post#
389966
of 390071
BBAI...$9.19...🥳...Like to see Break/Hold of recent high at $9.70...Still have $18 target...

georgie18

Member Level
Re: georgie18 post# 31297

Monday, February 10, 2025 7:24:56 AM

Post#
31766
of 31819
BBAI...$9.13s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389486

Friday, January 31, 2025 1:23:34 PM

Post#
389487
of 389866
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.

georgie18

georgie18 5 일 전

BBAI...$9.81...🥳...HIt $10.15...

georgie18

Member Level
Re: georgie18 post# 390072

Wednesday, February 12, 2025 2:41:16 PM

Post#
390086
of 390134
BBAI...$9.63...HOD...🥳...Stioll looking for $18 plus...

georgie18

Member Level
Re: georgie18 post# 31820

Wednesday, February 12, 2025 1:47:40 PM

Post#
31893
of 31897
BBAI...$9.32s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389867

Tuesday, February 11, 2025 10:03:00 AM

Post#
389966
of 390071
BBAI...$9.19...🥳...Like to see Break/Hold of recent high at $9.70...Still have $18 target...

georgie18

Member Level
Re: georgie18 post# 31297

Monday, February 10, 2025 7:24:56 AM

Post#
31766
of 31819
BBAI...$9.13s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389486

Friday, January 31, 2025 1:23:34 PM

Post#
389487
of 389866
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.

fwb

ADD PLTR to that LIST
and you have a TRIFECTA

PonderosaPack

PonderosaPack 6 일 전

10 burger gunna be tasty.

LowFloatLopes

LowFloatLopes 6 일 전

Between here and AIFF it's been one heck of a day!!!

BIOCHEMUP

BIOCHEMUP 6 일 전

georgie18

georgie18 6 일 전

BBAI...$9.63...HOD...🥳...Stioll looking for $18 plus...

georgie18

Member Level
Re: georgie18 post# 31820

Wednesday, February 12, 2025 1:47:40 PM

Post#
31893
of 31897
BBAI...$9.32s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389867

Tuesday, February 11, 2025 10:03:00 AM

Post#
389966
of 390071
BBAI...$9.19...🥳...Like to see Break/Hold of recent high at $9.70...Still have $18 target...

georgie18

Member Level
Re: georgie18 post# 31297

Monday, February 10, 2025 7:24:56 AM

Post#
31766
of 31819
BBAI...$9.13s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389486

Friday, January 31, 2025 1:23:34 PM

Post#
389487
of 389866
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.

georgie18

georgie18 6 일 전

BBAI...$9.32s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389867

Tuesday, February 11, 2025 10:03:00 AM

Post#
389966
of 390071
BBAI...$9.19...🥳...Like to see Break/Hold of recent high at $9.70...Still have $18 target...

georgie18

Member Level
Re: georgie18 post# 31297

Monday, February 10, 2025 7:24:56 AM

Post#
31766
of 31819
BBAI...$9.13s clearing here...🥳

georgie18

Member Level
Re: georgie18 post# 389486

Friday, January 31, 2025 1:23:34 PM

Post#
389487
of 389866
BBAI...$4.45s clearing here...🥳...Strong AI Ticker...BigBear.ai Awarded Prime IDIQ Contract for U.S. Department of Navy's SeaPort Next Generation (NxG)
January 30, 2025 09:15 AM Eastern Standard Time
MCLEAN, Va.--(BUSINESS WIRE)--BigBear.ai (NYSE: BBAI), a leader in AI-powered decision intelligence for defense and national security, has been awarded a prime Indefinite Delivery/Indefinite Quantity (IDIQ) contract under the U.S. Department of Navy’s SeaPort Next Generation (SeaPort NxG) program.

fwb

My advice to my Sister and my Niece's husband who took my advice on PLTR early in PLTR GROWTH
Is to buy BBai early (and they did) and to Buy the dips in BBai when you have extra Cash.
Thank me later.......

BEIJING BILL

BEIJING BILL 6 일 전

10s then teens koming

ice trader

ice trader 6 일 전

bodyshop13

bodyshop13 6 일 전

The problem is the basher losers never die. The born loses will be back on the first drop.

LowFloatLopes

LowFloatLopes 6 일 전

Funny how the bashers disappear so quick

koolmc

koolmc 6 일 전

LowFloatLopes

LowFloatLopes 6 일 전

BEIJING BILL

BEIJING BILL 6 일 전

Just amazing here.

fwb

Some here got in much lower than $3.00

koolmc

koolmc 6 일 전

koolmc

koolmc 6 일 전

true or either add to their position gl

bodyshop13

bodyshop13 6 일 전

9 dallar make ya hailar
Her comes 10

ice trader

ice trader 6 일 전

All good companies

ice trader

ice trader 6 일 전

If you look at the volume over the last four days most have already sold and are likely buying back in or thinking about it.

ice trader

ice trader 6 일 전

Wow, 25 million shares in the first 45 minutes this may go to 13 this week

koolmc

koolmc 6 일 전

most got in here at lower prices

ice trader

ice trader 6 일 전

I expect a pull back 3 would be awsome but not happening 5 or 6 is possible I’m in for the long run I think this has a bigggg upside

LowFloatLopes

LowFloatLopes 6 일 전

harry crumb

harry crumb 6 일 전

Its going to 3$

👍️ 1 🤑 1

Livelikenotommorow

Livelikenotommorow 6 일 전

Hold the temptation to chase this it will drop lower then you s oop up the cheap shares .

fwb

BBai was in GOOD TECH COMPANY TODAY....That I follow
PLTR
NVDA
SoFi
AMZN
SOUN

ALL DOWN TODAY
SH*T HAPPENS

koolmc

koolmc 7 일 전

better late then never, as long as it holds 8 area here all good.

koolmc

koolmc 7 일 전

it started out as one

ice trader

ice trader 7 일 전

Palintir is no meme stock

ice trader

ice trader 7 일 전

Plenty of naysayers when nne was 4.00

koolmc

koolmc 7 일 전

ice trader

ice trader 7 일 전

The ? Is future Palantir or meme

ice trader

ice trader 7 일 전

Clearly investors are interested 20 seems likely in the near future

LowFloatLopes

LowFloatLopes 7 일 전

I was late to the party at $6.20 but I'm like
My average more and more as the days move

LowFloatLopes

LowFloatLopes 7 일 전

lol yup ...I think we're forming a nice base here in the $8s

ice trader

ice trader 7 일 전

If they all went straight up, everybody would be a winner.

LowFloatLopes

LowFloatLopes 7 일 전

Yeah, the whole market is taking a hit, but it's definitely consolidating nicely and it's a lower volume day. I'm not too worried next week. We will see double digits here for sure.

Jd Sports Fashion

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관