Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.562,57 +831,00 (+1,35%)
BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240802C00046000 | 2024-06-20 10:44AM EDT | 46.00 | 3.60 | 7.60 | 8.10 | 0.00 | - | - | 2 | 124.81% |
| BILL240802C00047000 | 2024-07-01 12:01PM EDT | 47.00 | 6.59 | 5.70 | 6.30 | 0.00 | - | 3 | 5 | 61.91% |
| BILL240802C00048000 | 2024-07-26 9:54AM EDT | 48.00 | 5.78 | 4.60 | 5.30 | +2.58 | +80.62% | 2 | 2 | 73.14% |
| BILL240802C00049000 | 2024-07-26 12:02PM EDT | 49.00 | 4.48 | 4.00 | 5.90 | +0.03 | +0.67% | 6 | 5 | 92.48% |
| BILL240802C00050000 | 2024-07-26 11:12AM EDT | 50.00 | 3.42 | 3.20 | 3.40 | +0.22 | +6.88% | 1 | 4 | 51.86% |
| BILL240802C00051000 | 2024-07-25 12:29PM EDT | 51.00 | 3.16 | 1.60 | 2.65 | 0.00 | - | 4 | 18 | 54.69% |
| BILL240802C00052000 | 2024-07-26 10:43AM EDT | 52.00 | 2.10 | 1.85 | 1.95 | +0.25 | +13.51% | 12 | 38 | 50.00% |
| BILL240802C00053000 | 2024-07-26 1:38PM EDT | 53.00 | 1.39 | 1.30 | 1.45 | +0.14 | +11.20% | 6 | 10 | 52.44% |
| BILL240802C00054000 | 2024-07-26 3:36PM EDT | 54.00 | 0.96 | 0.85 | 1.00 | -0.22 | -18.64% | 91 | 31 | 51.27% |
| BILL240802C00055000 | 2024-07-26 1:51PM EDT | 55.00 | 0.66 | 0.55 | 0.65 | -0.11 | -14.29% | 34 | 32 | 50.05% |
| BILL240802C00056000 | 2024-07-26 2:55PM EDT | 56.00 | 0.36 | 0.35 | 0.40 | +0.03 | +9.09% | 414 | 64 | 49.02% |
| BILL240802C00057000 | 2024-07-26 12:06PM EDT | 57.00 | 0.34 | 0.20 | 0.30 | -0.11 | -24.44% | 9 | 66 | 52.25% |
| BILL240802C00058000 | 2024-07-26 12:25PM EDT | 58.00 | 0.22 | 0.15 | 0.25 | -0.23 | -51.11% | 1 | 31 | 53.32% |
| BILL240802C00059000 | 2024-07-26 10:35AM EDT | 59.00 | 0.15 | 0.10 | 0.20 | -0.02 | -11.76% | 9 | 55 | 56.06% |
| BILL240802C00060000 | 2024-07-25 1:14PM EDT | 60.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 21 | 103 | 57.03% |
| BILL240802C00061000 | 2024-07-18 10:22AM EDT | 61.00 | 0.45 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 59.38% |
| BILL240802C00062000 | 2024-07-22 11:09AM EDT | 62.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 64.45% |
| BILL240802C00063000 | 2024-07-25 3:17PM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 65.23% |
| BILL240802C00065000 | 2024-07-26 11:15AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 3 | 74.61% |
| BILL240802C00066000 | 2024-07-25 12:31PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 12 | 78.91% |
| BILL240802C00068000 | 2024-07-24 11:25AM EDT | 68.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 126.37% |
| BILL240802C00070000 | 2024-07-25 10:08AM EDT | 70.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| BILL240802C00075000 | 2024-07-23 3:08PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 230 | 442 | 105.47% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240802P00037000 | 2024-07-22 10:10AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 85 | 111.72% |
| BILL240802P00038000 | 2024-07-22 10:10AM EDT | 38.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 242 | 104.69% |
| BILL240802P00039000 | 2024-07-19 10:20AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 77 | 96.88% |
| BILL240802P00040000 | 2024-07-22 1:23PM EDT | 40.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 223 | 281 | 173.73% |
| BILL240802P00041000 | 2024-07-23 10:25AM EDT | 41.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 50 | 82.81% |
| BILL240802P00042000 | 2024-07-24 11:24AM EDT | 42.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 29 | 43 | 120.12% |
| BILL240802P00043000 | 2024-06-28 11:07AM EDT | 43.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 76.56% |
| BILL240802P00044000 | 2024-07-25 12:16PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 62.11% |
| BILL240802P00045000 | 2024-07-15 12:13PM EDT | 45.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 97 | 89.26% |
| BILL240802P00046000 | 2024-07-25 2:53PM EDT | 46.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 10 | 13 | 62.50% |
| BILL240802P00047000 | 2024-07-26 11:09AM EDT | 47.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 5 | 581 | 51.56% |
| BILL240802P00048000 | 2024-07-26 1:21PM EDT | 48.00 | 0.15 | 0.10 | 0.20 | -0.36 | -70.59% | 11 | 17 | 51.56% |
| BILL240802P00049000 | 2024-07-22 11:07AM EDT | 49.00 | 0.42 | 0.20 | 0.30 | 0.00 | - | 5 | 17 | 50.10% |
| BILL240802P00050000 | 2024-07-26 2:38PM EDT | 50.00 | 0.42 | 0.35 | 0.50 | -0.03 | -6.67% | 48 | 30 | 53.22% |
| BILL240802P00051000 | 2024-07-26 10:41AM EDT | 51.00 | 0.70 | 0.60 | 0.75 | -0.15 | -17.65% | 14 | 25 | 51.95% |
| BILL240802P00052000 | 2024-07-26 3:59PM EDT | 52.00 | 1.06 | 0.95 | 1.10 | -0.56 | -34.57% | 13 | 15 | 51.07% |
| BILL240802P00053000 | 2024-07-26 3:40PM EDT | 53.00 | 1.43 | 1.45 | 1.55 | -0.07 | -4.67% | 3 | 165 | 50.10% |
| BILL240802P00054000 | 2024-07-25 2:58PM EDT | 54.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 2 | 29 | 50.59% |
| BILL240802P00055000 | 2024-07-26 2:26PM EDT | 55.00 | 2.76 | 1.65 | 3.60 | +0.46 | +20.00% | 6 | 15 | 79.20% |
| BILL240802P00056000 | 2024-07-24 2:18PM EDT | 56.00 | 3.10 | 3.40 | 3.70 | -1.60 | -34.04% | 1 | 14 | 55.08% |
| BILL240802P00057000 | 2024-07-18 3:24PM EDT | 57.00 | 5.00 | 4.30 | 6.40 | 0.00 | - | 5 | 10 | 91.80% |
| BILL240802P00065000 | 2024-06-24 11:12AM EDT | 65.00 | 16.52 | 11.50 | 13.20 | 0.00 | - | - | 0 | 93.95% |
