Deutsche Märkte öffnen in 7 Stunden 16 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.383,39 -2.205,30 (-3,90%) CMC Crypto 200
1.271,60 -67,47 (-5,04%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00050000 | 2024-04-19 12:00PM EDT | 50.00 | 12.50 | 11.80 | 14.20 | 0.00 | - | 3 | 3 | 87.50% |
| BILL240510C00054000 | 2024-04-19 12:50PM EDT | 54.00 | 9.40 | 9.00 | 10.50 | 0.00 | - | 1 | 1 | 100.20% |
| BILL240510C00055000 | 2024-04-16 10:04AM EDT | 55.00 | 8.50 | 9.30 | 9.70 | 0.00 | - | 25 | 8 | 118.16% |
| BILL240510C00059000 | 2024-04-12 1:44PM EDT | 59.00 | 7.40 | 6.70 | 7.10 | 0.00 | - | 3 | 3 | 118.60% |
| BILL240510C00060000 | 2024-04-25 11:52AM EDT | 60.00 | 6.80 | 6.20 | 6.50 | +1.28 | +23.19% | 1 | 17 | 119.14% |
| BILL240510C00061000 | 2024-04-30 11:44AM EDT | 61.00 | 6.30 | 5.70 | 5.90 | 0.00 | - | 33 | 30 | 118.80% |
| BILL240510C00062000 | 2024-05-01 3:58PM EDT | 62.00 | 5.27 | 5.20 | 5.40 | -0.63 | -10.68% | 10 | 34 | 118.85% |
| BILL240510C00063000 | 2024-05-01 11:38AM EDT | 63.00 | 5.03 | 4.70 | 4.90 | -0.57 | -10.18% | 1 | 25 | 118.16% |
| BILL240510C00064000 | 2024-04-30 3:33PM EDT | 64.00 | 5.00 | 4.30 | 4.50 | 0.00 | - | 7 | 16 | 119.09% |
| BILL240510C00065000 | 2024-05-01 2:40PM EDT | 65.00 | 4.70 | 3.90 | 4.10 | +0.20 | +4.44% | 52 | 217 | 119.24% |
| BILL240510C00066000 | 2024-05-01 2:12PM EDT | 66.00 | 4.00 | 3.50 | 3.80 | +0.30 | +8.11% | 1 | 18 | 119.92% |
| BILL240510C00067000 | 2024-04-29 3:55PM EDT | 67.00 | 3.70 | 3.20 | 3.40 | 0.00 | - | 504 | 385 | 119.92% |
| BILL240510C00068000 | 2024-05-01 1:47PM EDT | 68.00 | 3.30 | 2.85 | 3.10 | -0.20 | -5.71% | 8 | 168 | 119.82% |
| BILL240510C00069000 | 2024-04-29 10:37AM EDT | 69.00 | 3.10 | 2.55 | 2.80 | 0.00 | - | 5 | 8 | 119.73% |
| BILL240510C00070000 | 2024-05-01 3:08PM EDT | 70.00 | 3.00 | 2.30 | 2.60 | +0.20 | +7.14% | 11 | 69 | 120.95% |
| BILL240510C00071000 | 2024-04-26 10:19AM EDT | 71.00 | 2.48 | 2.05 | 2.30 | 0.00 | - | 3 | 4 | 120.22% |
| BILL240510C00072000 | 2024-05-01 1:40PM EDT | 72.00 | 2.21 | 1.85 | 2.10 | +0.01 | +0.45% | 12 | 6 | 121.00% |
| BILL240510C00073000 | 2024-05-01 1:47PM EDT | 73.00 | 1.97 | 1.65 | 1.90 | -0.23 | -10.45% | 2 | 3 | 121.19% |
| BILL240510C00074000 | 2024-04-29 10:19AM EDT | 74.00 | 2.10 | 1.45 | 1.65 | 0.00 | - | 3 | 8 | 120.02% |
| BILL240510C00075000 | 2024-05-01 2:57PM EDT | 75.00 | 1.84 | 1.30 | 1.50 | +0.09 | +5.14% | 34 | 126 | 120.65% |
| BILL240510C00076000 | 2024-04-30 12:00PM EDT | 76.00 | 1.45 | 1.15 | 1.35 | 0.00 | - | 21 | 22 | 120.75% |
| BILL240510C00077000 | 2024-05-01 2:39PM EDT | 77.00 | 1.35 | 1.00 | 1.15 | -0.05 | -3.57% | 2 | 5 | 119.43% |
| BILL240510C00078000 | 2024-04-30 10:56AM EDT | 78.00 | 1.24 | 0.90 | 1.05 | 0.00 | - | 1 | 2 | 120.31% |
| BILL240510C00080000 | 2024-05-01 1:13PM EDT | 80.00 | 1.05 | 0.70 | 0.85 | +0.10 | +10.53% | 8 | 22 | 120.80% |
| BILL240510C00085000 | 2024-04-26 11:11AM EDT | 85.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 1 | 3 | 123.14% |
| BILL240510C00090000 | 2024-05-01 2:03PM EDT | 90.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 14 | 101 | 124.41% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00045000 | 2024-04-30 11:23AM EDT | 45.00 | 0.15 | 0.05 | 1.25 | 0.00 | - | 55 | 52 | 157.03% |
| BILL240510P00049000 | 2024-04-30 2:41PM EDT | 49.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 7 | 109.96% |
| BILL240510P00050000 | 2024-04-30 2:40PM EDT | 50.00 | 0.50 | 0.50 | 0.55 | 0.00 | - | 31 | 34 | 110.74% |
| BILL240510P00052000 | 2024-04-22 1:06PM EDT | 52.00 | 1.90 | 0.80 | 0.90 | 0.00 | - | 1 | 4 | 112.01% |
| BILL240510P00053000 | 2024-04-30 9:43AM EDT | 53.00 | 1.14 | 1.00 | 1.10 | 0.00 | - | 1 | 52 | 112.31% |
| BILL240510P00055000 | 2024-05-01 1:40PM EDT | 55.00 | 1.50 | 1.50 | 1.60 | -1.19 | -44.24% | 2 | 27 | 113.23% |
| BILL240510P00056000 | 2024-05-01 9:36AM EDT | 56.00 | 2.12 | 1.80 | 1.90 | +0.35 | +19.77% | 1 | 22 | 113.67% |
| BILL240510P00057000 | 2024-05-01 9:36AM EDT | 57.00 | 2.50 | 2.10 | 2.25 | +0.52 | +26.26% | 1 | 8 | 113.82% |
| BILL240510P00058000 | 2024-04-30 12:39PM EDT | 58.00 | 2.42 | 2.50 | 2.60 | 0.00 | - | 5 | 203 | 114.40% |
| BILL240510P00060000 | 2024-04-26 2:33PM EDT | 60.00 | 4.28 | 3.30 | 3.50 | 0.00 | - | 2 | 15 | 115.28% |
| BILL240510P00061000 | 2024-05-01 11:36AM EDT | 61.00 | 4.10 | 3.80 | 4.00 | +0.70 | +20.59% | 25 | 8 | 116.31% |
| BILL240510P00062000 | 2024-05-01 1:40PM EDT | 62.00 | 4.32 | 4.30 | 4.50 | +0.12 | +2.86% | 20 | 7 | 116.41% |
| BILL240510P00063000 | 2024-05-01 11:38AM EDT | 63.00 | 5.23 | 4.80 | 5.00 | +0.63 | +13.70% | 1 | 22 | 115.72% |
| BILL240510P00064000 | 2024-04-30 11:28AM EDT | 64.00 | 5.20 | 5.40 | 5.60 | 0.00 | - | 16 | 18 | 116.65% |
| BILL240510P00065000 | 2024-04-30 3:35PM EDT | 65.00 | 6.20 | 6.00 | 6.20 | 0.00 | - | 19 | 19 | 116.85% |
| BILL240510P00066000 | 2024-04-30 11:16AM EDT | 66.00 | 6.30 | 6.60 | 6.80 | 0.00 | - | 1 | 3 | 116.26% |
| BILL240510P00067000 | 2024-04-26 11:36AM EDT | 67.00 | 8.40 | 7.20 | 7.50 | 0.00 | - | 3 | 5 | 116.21% |
| BILL240510P00068000 | 2024-04-15 12:38PM EDT | 68.00 | 8.90 | 7.90 | 8.20 | 0.00 | - | - | 8 | 116.65% |
| BILL240510P00069000 | 2024-04-29 10:44AM EDT | 69.00 | 8.69 | 8.60 | 8.90 | 0.00 | - | 18 | 18 | 116.46% |
| BILL240510P00078000 | 2024-04-15 12:14PM EDT | 78.00 | 16.50 | 15.70 | 16.30 | 0.00 | - | - | 19 | 113.18% |
