Deutsche Märkte öffnen in 2 Stunden 43 Minuten
Nikkei 225
39.077,60 +460,50 (+1,19%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.111,95 -365,09 (-0,57%) CMC Crypto 200
1.512,50 -13,92 (-0,91%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240614C00054000 | 2024-05-06 10:53AM EDT | 54.00 | 5.00 | 2.80 | 3.30 | 0.00 | - | - | 3 | 48.51% |
| BILL240614C00055000 | 2024-05-14 9:59AM EDT | 55.00 | 6.40 | 2.35 | 3.20 | 0.00 | - | 1 | 3 | 56.10% |
| BILL240614C00056000 | 2024-05-21 3:31PM EDT | 56.00 | 2.45 | 1.90 | 2.20 | -0.65 | -20.97% | 5 | 97 | 46.29% |
| BILL240614C00057000 | 2024-05-21 11:06AM EDT | 57.00 | 3.30 | 1.50 | 2.55 | 0.00 | - | 1 | 1 | 50.42% |
| BILL240614C00058000 | 2024-05-20 9:57AM EDT | 58.00 | 3.50 | 0.40 | 2.05 | 0.00 | - | 1 | 1 | 57.52% |
| BILL240614C00059000 | 2024-05-21 3:54PM EDT | 59.00 | 1.45 | 0.90 | 1.05 | 0.00 | - | 9 | 8 | 43.77% |
| BILL240614C00060000 | 2024-05-21 11:10AM EDT | 60.00 | 1.13 | 0.65 | 1.80 | -0.63 | -35.80% | 1 | 16 | 52.73% |
| BILL240614C00061000 | 2024-05-22 11:47AM EDT | 61.00 | 0.83 | 0.50 | 0.65 | -1.27 | -60.48% | 1 | 8 | 44.29% |
| BILL240614C00062000 | 2024-05-22 10:39AM EDT | 62.00 | 0.66 | 0.35 | 0.50 | -0.74 | -52.86% | 1 | 1 | 44.34% |
| BILL240614C00063000 | 2024-05-21 3:42PM EDT | 63.00 | 0.57 | 0.25 | 0.40 | 0.00 | - | 6 | 35 | 45.07% |
| BILL240614C00064000 | 2024-05-15 2:17PM EDT | 64.00 | 1.41 | 0.20 | 0.30 | 0.00 | - | 10 | 20 | 45.02% |
| BILL240614C00065000 | 2024-05-22 2:42PM EDT | 65.00 | 0.22 | 0.15 | 0.25 | -0.28 | -56.00% | 3 | 27 | 46.19% |
| BILL240614C00066000 | 2024-05-21 3:42PM EDT | 66.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 9 | 46.88% |
| BILL240614C00067000 | 2024-05-09 3:52PM EDT | 67.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 5 | 45 | 46.88% |
| BILL240614C00068000 | 2024-05-13 1:24PM EDT | 68.00 | 0.50 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 52.73% |
| BILL240614C00070000 | 2024-05-21 11:09AM EDT | 70.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 53.13% |
| BILL240614C00071000 | 2024-05-03 10:22AM EDT | 71.00 | 0.77 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 71.09% |
| BILL240614C00090000 | 2024-05-20 11:42AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 88.28% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240614P00045000 | 2024-05-09 9:51AM EDT | 45.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 3 | 23 | 76.47% |
| BILL240614P00049000 | 2024-05-21 11:10AM EDT | 49.00 | 0.15 | 0.30 | 0.40 | 0.00 | - | 1 | 64 | 43.65% |
| BILL240614P00050000 | 2024-05-14 2:32PM EDT | 50.00 | 0.33 | 0.45 | 0.55 | 0.00 | - | 15 | 50 | 42.97% |
| BILL240614P00052000 | 2024-05-22 1:57PM EDT | 52.00 | 0.75 | 0.90 | 1.05 | +0.30 | +66.67% | 6 | 11 | 43.04% |
| BILL240614P00053000 | 2024-05-22 11:13AM EDT | 53.00 | 0.82 | 1.15 | 1.35 | +0.09 | +12.33% | 3 | 4 | 42.24% |
| BILL240614P00054000 | 2024-05-17 10:54AM EDT | 54.00 | 0.75 | 0.55 | 1.70 | 0.00 | - | 1 | 6 | 41.24% |
| BILL240614P00055000 | 2024-05-22 3:46PM EDT | 55.00 | 2.15 | 1.85 | 2.20 | +1.23 | +133.70% | 2 | 5 | 41.75% |
| BILL240614P00056000 | 2024-05-21 11:07AM EDT | 56.00 | 1.30 | 2.50 | 2.70 | 0.00 | - | 1 | 3 | 41.02% |
| BILL240614P00057000 | 2024-05-22 3:46PM EDT | 57.00 | 3.32 | 2.25 | 3.30 | +1.71 | +106.21% | 1 | 2 | 40.87% |
| BILL240614P00058000 | 2024-05-16 1:22PM EDT | 58.00 | 3.88 | 3.70 | 4.00 | +1.83 | +89.27% | 1 | 9 | 41.41% |
| BILL240614P00059000 | 2024-05-22 11:11AM EDT | 59.00 | 3.50 | 3.60 | 5.70 | +1.15 | +48.94% | 2 | 2 | 60.99% |
| BILL240614P00060000 | 2024-05-17 11:01AM EDT | 60.00 | 3.01 | 4.60 | 7.20 | 0.00 | - | 3 | 9 | 50.29% |
| BILL240614P00062000 | 2024-05-03 9:33AM EDT | 62.00 | 3.15 | 6.10 | 7.30 | 0.00 | - | 1 | 1 | 44.63% |
| BILL240614P00063000 | 2024-05-20 10:08AM EDT | 63.00 | 4.60 | 7.80 | 9.70 | 0.00 | - | 2 | 2 | 60.74% |
| BILL240614P00064000 | 2024-05-13 10:49AM EDT | 64.00 | 6.12 | 8.20 | 10.30 | 0.00 | - | 7 | 7 | 50.73% |
