Deutsche Märkte schließen in 2 Stunden 31 Minuten
DAX
17.964,13 +31,96 (+0,18%) Euro Stoxx 50
4.910,44 -10,78 (-0,22%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,20 +0,20 (+0,01%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
54.790,18 +734,39 (+1,36%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240503C00050000 | 2024-04-19 2:02PM EDT | 50.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| BILL240503C00055000 | 2024-04-26 9:58AM EDT | 55.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| BILL240503C00057000 | 2024-04-30 9:45AM EDT | 57.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 0.00% |
| BILL240503C00058000 | 2024-04-26 1:48PM EDT | 58.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| BILL240503C00059000 | 2024-05-01 11:30AM EDT | 59.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 125 | 0.00% |
| BILL240503C00060000 | 2024-05-01 2:41PM EDT | 60.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 8 | 157 | 0.00% |
| BILL240503C00061000 | 2024-05-01 2:39PM EDT | 61.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 292 | 0.00% |
| BILL240503C00062000 | 2024-05-01 2:46PM EDT | 62.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 286 | 0.00% |
| BILL240503C00063000 | 2024-05-01 3:42PM EDT | 63.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 393 | 1.56% |
| BILL240503C00064000 | 2024-05-01 3:52PM EDT | 64.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 50 | 113 | 6.25% |
| BILL240503C00065000 | 2024-05-01 3:32PM EDT | 65.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 34 | 455 | 12.50% |
| BILL240503C00066000 | 2024-05-01 3:10PM EDT | 66.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 113 | 12.50% |
| BILL240503C00067000 | 2024-05-01 3:56PM EDT | 67.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 22 | 174 | 25.00% |
| BILL240503C00068000 | 2024-05-01 2:04PM EDT | 68.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 25.00% |
| BILL240503C00069000 | 2024-05-01 3:00PM EDT | 69.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 146 | 25.00% |
| BILL240503C00070000 | 2024-05-01 3:58PM EDT | 70.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1,374 | 1,226 | 25.00% |
| BILL240503C00071000 | 2024-05-01 1:28PM EDT | 71.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 409 | 462 | 50.00% |
| BILL240503C00072000 | 2024-05-01 3:54PM EDT | 72.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 39 | 141 | 50.00% |
| BILL240503C00073000 | 2024-05-01 10:23AM EDT | 73.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 50.00% |
| BILL240503C00074000 | 2024-05-01 3:30PM EDT | 74.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| BILL240503C00075000 | 2024-05-01 3:43PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 829 | 50.00% |
| BILL240503C00076000 | 2024-05-01 11:53AM EDT | 76.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| BILL240503C00077000 | 2024-04-30 10:22AM EDT | 77.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| BILL240503C00078000 | 2024-05-01 3:18PM EDT | 78.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 42 | 65 | 50.00% |
| BILL240503C00079000 | 2024-05-01 11:05AM EDT | 79.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| BILL240503C00080000 | 2024-04-30 2:44PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 76 | 50.00% |
| BILL240503C00081000 | 2024-05-01 12:36PM EDT | 81.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 62 | 78 | 50.00% |
| BILL240503C00082000 | 2024-04-30 2:44PM EDT | 82.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 50.00% |
| BILL240503C00085000 | 2024-05-01 3:04PM EDT | 85.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 50.00% |
| BILL240503C00090000 | 2024-05-01 3:32PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 44 | 162 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240503P00040000 | 2024-04-30 10:55AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 2,100 | 50.00% |
| BILL240503P00043000 | 2024-04-29 2:57PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| BILL240503P00044000 | 2024-04-30 11:19AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 50.00% |
| BILL240503P00045000 | 2024-04-30 3:17PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 282 | 667 | 50.00% |
| BILL240503P00046000 | 2024-04-29 2:33PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 27 | 32 | 50.00% |
| BILL240503P00047000 | 2024-04-29 3:00PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 252 | 248 | 50.00% |
| BILL240503P00048000 | 2024-05-01 1:51PM EDT | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 302 | 50.00% |
| BILL240503P00049000 | 2024-05-01 3:36PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 50.00% |
| BILL240503P00050000 | 2024-05-01 10:22AM EDT | 50.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 819 | 50.00% |
| BILL240503P00051000 | 2024-05-01 2:58PM EDT | 51.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| BILL240503P00052000 | 2024-05-01 3:58PM EDT | 52.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 804 | 806 | 50.00% |
| BILL240503P00053000 | 2024-05-01 11:17AM EDT | 53.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 29 | 113 | 50.00% |
| BILL240503P00054000 | 2024-05-01 2:59PM EDT | 54.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 44 | 1,111 | 50.00% |
| BILL240503P00055000 | 2024-05-01 3:55PM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 1,042 | 50.00% |
| BILL240503P00056000 | 2024-05-01 1:23PM EDT | 56.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 1,322 | 50.00% |
| BILL240503P00057000 | 2024-05-01 12:49PM EDT | 57.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 899 | 25.00% |
| BILL240503P00058000 | 2024-05-01 3:30PM EDT | 58.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 24 | 109 | 25.00% |
| BILL240503P00059000 | 2024-05-01 3:56PM EDT | 59.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 36 | 62 | 25.00% |
| BILL240503P00060000 | 2024-05-01 3:53PM EDT | 60.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 49 | 161 | 12.50% |
| BILL240503P00061000 | 2024-05-01 9:49AM EDT | 61.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 12.50% |
| BILL240503P00062000 | 2024-05-01 10:46AM EDT | 62.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 6.25% |
| BILL240503P00063000 | 2024-05-01 3:20PM EDT | 63.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 761 | 0.00% |
| BILL240503P00064000 | 2024-05-01 12:56PM EDT | 64.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 199 | 0.00% |
| BILL240503P00065000 | 2024-05-01 3:11PM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 152 | 0.00% |
| BILL240503P00066000 | 2024-04-30 1:57PM EDT | 66.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 11 | 78 | 0.00% |
| BILL240503P00067000 | 2024-04-26 11:11AM EDT | 67.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| BILL240503P00068000 | 2024-04-30 12:44PM EDT | 68.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| BILL240503P00069000 | 2024-05-01 1:13PM EDT | 69.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| BILL240503P00070000 | 2024-04-30 1:41PM EDT | 70.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 0.00% |
| BILL240503P00071000 | 2024-04-29 10:52AM EDT | 71.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
