Deutsche Märkte öffnen in 2 Stunden 59 Minuten
Nikkei 225
38.265,31 -8,74 (-0,02%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.620,56 -2.545,12 (-4,53%) CMC Crypto 200
1.260,95 -78,12 (-5,83%) 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:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240517C00030000 | 2023-11-16 11:57AM EDT | 30.00 | 30.70 | 45.20 | 47.30 | 0.00 | - | - | 1 | 806.06% |
| BILL240517C00035000 | 2023-11-06 11:37AM EDT | 35.00 | 32.00 | 34.80 | 35.90 | 0.00 | - | - | 2 | 476.32% |
| BILL240517C00040000 | 2024-04-26 10:04AM EDT | 40.00 | 22.40 | 22.80 | 23.40 | 0.00 | - | 3 | 411 | 132.32% |
| BILL240517C00045000 | 2023-11-06 10:43AM EDT | 45.00 | 27.30 | 26.80 | 27.70 | 0.00 | - | 3 | 10 | 388.82% |
| BILL240517C00050000 | 2024-04-19 2:27PM EDT | 50.00 | 11.80 | 13.50 | 14.00 | 0.00 | - | 2 | 60 | 104.88% |
| BILL240517C00052000 | 2024-04-23 11:19AM EDT | 52.00 | 11.40 | 11.90 | 12.50 | 0.00 | - | - | 3 | 106.35% |
| BILL240517C00053000 | 2024-04-22 11:38AM EDT | 53.00 | 9.50 | 11.10 | 11.60 | 0.00 | - | - | 5 | 103.71% |
| BILL240517C00055000 | 2024-04-19 3:34PM EDT | 55.00 | 8.40 | 9.60 | 10.00 | 0.00 | - | 38 | 90 | 101.03% |
| BILL240517C00056000 | 2024-04-22 10:32AM EDT | 56.00 | 8.20 | 9.00 | 9.30 | 0.00 | - | - | 27 | 101.81% |
| BILL240517C00057000 | 2024-04-30 9:45AM EDT | 57.00 | 9.30 | 8.30 | 8.60 | 0.00 | - | 3 | 21 | 100.73% |
| BILL240517C00058000 | 2024-04-22 10:35AM EDT | 58.00 | 7.10 | 7.70 | 8.00 | 0.00 | - | - | 13 | 101.22% |
| BILL240517C00059000 | 2024-05-01 3:08PM EDT | 59.00 | 8.30 | 7.10 | 7.40 | +1.80 | +27.69% | 1 | 18 | 101.03% |
| BILL240517C00060000 | 2024-04-29 9:46AM EDT | 60.00 | 6.99 | 6.50 | 6.90 | 0.00 | - | 2 | 248 | 101.22% |
| BILL240517C00061000 | 2024-04-30 10:32AM EDT | 61.00 | 7.00 | 6.00 | 6.30 | 0.00 | - | 1 | 12 | 100.78% |
| BILL240517C00062000 | 2024-04-30 11:21AM EDT | 62.00 | 6.30 | 5.50 | 5.80 | 0.00 | - | 14 | 33 | 100.73% |
| BILL240517C00063000 | 2024-04-30 1:00PM EDT | 63.00 | 5.70 | 5.00 | 5.30 | 0.00 | - | 44 | 44 | 100.10% |
| BILL240517C00064000 | 2024-04-30 2:50PM EDT | 64.00 | 5.30 | 4.60 | 4.80 | 0.00 | - | 29 | 37 | 99.85% |
| BILL240517C00065000 | 2024-05-01 1:33PM EDT | 65.00 | 4.50 | 4.20 | 4.40 | -0.50 | -10.00% | 75 | 1,657 | 100.00% |
| BILL240517C00066000 | 2024-05-01 11:58AM EDT | 66.00 | 4.05 | 3.80 | 4.10 | -0.65 | -13.83% | 5 | 516 | 100.59% |
| BILL240517C00067000 | 2024-04-30 2:50PM EDT | 67.00 | 4.10 | 3.50 | 3.80 | 0.00 | - | 11 | 404 | 101.61% |
| BILL240517C00068000 | 2024-05-01 12:24PM EDT | 68.00 | 3.50 | 3.20 | 3.40 | -0.20 | -5.41% | 1 | 20 | 101.17% |
| BILL240517C00069000 | 2024-04-25 2:06PM EDT | 69.00 | 2.92 | 2.90 | 3.10 | 0.00 | - | - | 2 | 101.25% |
| BILL240517C00070000 | 2024-05-01 3:14PM EDT | 70.00 | 3.20 | 2.60 | 2.80 | +0.18 | +5.96% | 1 | 748 | 100.83% |
| BILL240517C00071000 | 2024-05-01 11:31AM EDT | 71.00 | 2.50 | 2.35 | 2.55 | -0.20 | -7.41% | 4 | 2 | 100.98% |
| BILL240517C00072000 | 2024-04-30 10:37AM EDT | 72.00 | 2.70 | 2.10 | 2.30 | 0.00 | - | 1 | 6 | 100.66% |
| BILL240517C00073000 | 2024-05-01 12:07PM EDT | 73.00 | 2.05 | 1.90 | 2.05 | -0.25 | -10.87% | 5 | 2 | 100.44% |
| BILL240517C00075000 | 2024-05-01 12:13PM EDT | 75.00 | 1.70 | 1.55 | 1.70 | -0.17 | -9.09% | 56 | 1,858 | 101.12% |
| BILL240517C00080000 | 2024-05-01 10:26AM EDT | 80.00 | 0.95 | 0.90 | 1.00 | -0.15 | -13.64% | 4 | 797 | 101.42% |
| BILL240517C00085000 | 2024-05-01 11:23AM EDT | 85.00 | 0.60 | 0.55 | 0.65 | -0.08 | -11.76% | 10 | 1,437 | 104.30% |
| BILL240517C00090000 | 2024-04-26 3:36PM EDT | 90.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 262 | 104.98% |
| BILL240517C00095000 | 2024-04-08 3:32PM EDT | 95.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 1 | 116 | 115.14% |
| BILL240517C00100000 | 2024-05-01 9:35AM EDT | 100.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 15 | 1,891 | 107.42% |
| BILL240517C00105000 | 2024-04-22 10:50AM EDT | 105.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 2 | 181 | 137.99% |
| BILL240517C00110000 | 2024-04-09 9:34AM EDT | 110.00 | 0.27 | 0.05 | 1.30 | 0.00 | - | 3 | 89 | 167.68% |
| BILL240517C00115000 | 2024-04-05 3:16PM EDT | 115.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 2 | 66 | 171.68% |
| BILL240517C00120000 | 2024-05-01 10:56AM EDT | 120.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 60 | 179.10% |
| BILL240517C00125000 | 2024-05-01 10:50AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 679 | 54 | 122.66% |
| BILL240517C00130000 | 2024-04-26 11:30AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 214 | 288 | 128.13% |
| BILL240517C00135000 | 2024-02-06 11:32AM EDT | 135.00 | 1.40 | 0.05 | 0.55 | 0.00 | - | 984 | 987 | 183.20% |
| BILL240517C00140000 | 2024-02-08 2:54PM EDT | 140.00 | 0.95 | 0.15 | 0.20 | 0.00 | - | 75 | 138 | 175.39% |
| BILL240517C00145000 | 2024-04-02 1:58PM EDT | 145.00 | 0.08 | 0.00 | 1.20 | 0.00 | - | 2 | 3 | 220.70% |
| BILL240517C00150000 | 2024-04-15 12:43PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 113 | 150.00% |
| BILL240517C00155000 | 2024-04-15 12:43PM EDT | 155.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 104 | 226.56% |
| BILL240517C00165000 | 2024-04-24 11:26AM EDT | 165.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 9 | 238.48% |
| BILL240517C00170000 | 2024-04-15 12:01PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 143 | 168.75% |
| BILL240517C00175000 | 2024-02-05 11:56AM EDT | 175.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 8 | 14 | 209.77% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240517P00030000 | 2024-04-29 11:05AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 80 | 153.13% |
| BILL240517P00035000 | 2024-04-19 2:17PM EDT | 35.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 1 | 39 | 145.70% |
| BILL240517P00040000 | 2024-05-01 2:37PM EDT | 40.00 | 0.10 | 0.05 | 0.40 | -0.20 | -66.67% | 7 | 1,554 | 125.00% |
| BILL240517P00045000 | 2024-05-01 1:03PM EDT | 45.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 3 | 366 | 99.02% |
| BILL240517P00050000 | 2024-05-01 2:44PM EDT | 50.00 | 0.60 | 0.70 | 0.80 | -0.10 | -14.29% | 810 | 641 | 97.22% |
| BILL240517P00051000 | 2024-04-30 3:00PM EDT | 51.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 20 | 48 | 96.63% |
| BILL240517P00052000 | 2024-04-30 3:00PM EDT | 52.00 | 1.20 | 1.05 | 1.15 | 0.00 | - | 81 | 81 | 96.97% |
| BILL240517P00055000 | 2024-05-01 3:55PM EDT | 55.00 | 1.81 | 1.75 | 1.90 | -0.18 | -9.05% | 1 | 1,315 | 96.63% |
| BILL240517P00056000 | 2024-04-22 10:35AM EDT | 56.00 | 3.40 | 2.05 | 2.20 | 0.00 | - | - | 39 | 96.48% |
| BILL240517P00057000 | 2024-05-01 3:02PM EDT | 57.00 | 1.95 | 2.35 | 2.55 | -0.60 | -23.53% | 5 | 639 | 96.24% |
| BILL240517P00058000 | 2024-04-25 10:53AM EDT | 58.00 | 4.72 | 2.75 | 2.90 | 0.00 | - | - | 48 | 96.39% |
| BILL240517P00059000 | 2024-04-22 10:50AM EDT | 59.00 | 5.00 | 3.10 | 3.30 | 0.00 | - | - | 16 | 95.85% |
| BILL240517P00060000 | 2024-05-01 3:35PM EDT | 60.00 | 3.40 | 3.50 | 3.80 | -0.40 | -10.53% | 15 | 5,482 | 96.19% |
| BILL240517P00061000 | 2024-05-01 3:00PM EDT | 61.00 | 3.40 | 4.00 | 4.20 | -0.90 | -20.93% | 9 | 147 | 95.87% |
| BILL240517P00062000 | 2024-04-23 2:36PM EDT | 62.00 | 6.20 | 4.50 | 4.80 | 0.00 | - | - | 20 | 96.88% |
| BILL240517P00063000 | 2024-04-30 1:47PM EDT | 63.00 | 4.80 | 5.00 | 5.30 | 0.00 | - | 1 | 39 | 96.29% |
| BILL240517P00064000 | 2024-04-30 10:47AM EDT | 64.00 | 5.40 | 5.60 | 5.90 | 0.00 | - | 59 | 380 | 97.00% |
| BILL240517P00065000 | 2024-05-01 11:04AM EDT | 65.00 | 6.42 | 6.20 | 6.50 | +0.42 | +7.00% | 1 | 1,287 | 97.17% |
| BILL240517P00067000 | 2024-04-26 3:32PM EDT | 67.00 | 7.80 | 7.40 | 7.80 | -0.70 | -8.24% | 1 | 2 | 96.75% |
| BILL240517P00068000 | 2024-04-26 3:37PM EDT | 68.00 | 9.20 | 8.10 | 8.40 | 0.00 | - | 3 | 3 | 96.24% |
| BILL240517P00069000 | 2024-04-29 10:44AM EDT | 69.00 | 8.97 | 8.80 | 9.10 | 0.00 | - | 18 | 19 | 96.19% |
| BILL240517P00070000 | 2024-05-01 3:55PM EDT | 70.00 | 9.76 | 9.50 | 9.90 | -1.94 | -16.58% | 11 | 415 | 96.68% |
| BILL240517P00072000 | 2024-04-25 10:06AM EDT | 72.00 | 14.30 | 11.00 | 11.40 | 0.00 | - | - | 3 | 96.19% |
| BILL240517P00075000 | 2024-04-30 10:37AM EDT | 75.00 | 12.90 | 13.50 | 13.90 | 0.00 | - | 7 | 136 | 97.95% |
| BILL240517P00080000 | 2024-04-26 1:05PM EDT | 80.00 | 18.88 | 17.50 | 18.30 | 0.00 | - | 1 | 192 | 92.77% |
| BILL240517P00085000 | 2024-05-01 10:16AM EDT | 85.00 | 22.85 | 22.10 | 23.80 | -0.15 | -0.65% | 2 | 63 | 110.45% |
| BILL240517P00090000 | 2024-04-22 1:49PM EDT | 90.00 | 29.00 | 25.40 | 28.00 | 0.00 | - | 3 | 58 | 126.76% |
| BILL240517P00095000 | 2024-02-08 4:29PM EDT | 95.00 | 23.39 | 26.70 | 27.50 | 0.00 | - | 5 | 20 | 0.00% |
| BILL240517P00100000 | 2024-02-05 12:22PM EDT | 100.00 | 28.60 | 37.80 | 40.00 | 0.00 | - | 2 | 33 | 185.11% |
| BILL240517P00105000 | 2024-02-21 3:56PM EDT | 105.00 | 44.50 | 35.00 | 39.40 | 0.00 | - | 71 | 1 | 0.00% |
| BILL240517P00110000 | 2024-01-08 4:37PM EDT | 110.00 | 34.40 | 36.20 | 37.30 | 0.00 | - | 8 | 8 | 0.00% |
| BILL240517P00115000 | 2024-01-12 11:42AM EDT | 115.00 | 41.30 | 47.70 | 51.80 | 0.00 | - | - | 5 | 0.00% |
| BILL240517P00125000 | 2024-01-12 11:53AM EDT | 125.00 | 51.20 | 57.90 | 61.80 | 0.00 | - | 1 | 1 | 0.00% |
| BILL240517P00145000 | 2023-12-13 11:56AM EDT | 145.00 | 74.00 | 68.10 | 71.60 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240517P00155000 | 2023-09-19 1:19PM EDT | 155.00 | 53.00 | 55.00 | 55.80 | 0.00 | - | 46 | 48 | 0.00% |
| BILL240517P00160000 | 2023-09-15 3:03PM EDT | 160.00 | 53.70 | 52.20 | 53.50 | 0.00 | - | - | 4 | 0.00% |
| BILL240517P00165000 | 2023-09-18 9:44AM EDT | 165.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
