Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.755,86 +889,46 (+1,51%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240621C00030000 | 2024-02-12 11:47AM EDT | 30.00 | 36.70 | 37.40 | 39.60 | 0.00 | - | 2 | 9 | 271.14% |
| BILL240621C00040000 | 2024-02-12 4:51PM EDT | 40.00 | 28.06 | 27.30 | 29.60 | 0.00 | - | - | 2 | 190.87% |
| BILL240621C00045000 | 2024-03-11 11:18AM EDT | 45.00 | 24.06 | 19.70 | 22.10 | 0.00 | - | 1 | 37 | 120.07% |
| BILL240621C00050000 | 2024-02-14 10:47AM EDT | 50.00 | 18.30 | 16.10 | 17.80 | 0.00 | - | 1 | 17 | 109.89% |
| BILL240621C00055000 | 2024-04-22 9:33AM EDT | 55.00 | 9.36 | 9.70 | 11.50 | 0.00 | - | 10 | 63 | 68.26% |
| BILL240621C00060000 | 2024-04-26 2:33PM EDT | 60.00 | 8.00 | 8.10 | 8.40 | +0.60 | +8.11% | 7 | 694 | 73.68% |
| BILL240621C00065000 | 2024-04-26 10:07AM EDT | 65.00 | 5.80 | 5.80 | 6.00 | +1.10 | +23.40% | 1 | 505 | 72.27% |
| BILL240621C00070000 | 2024-04-26 3:39PM EDT | 70.00 | 4.10 | 4.10 | 4.30 | +0.80 | +24.24% | 22 | 1,283 | 72.19% |
| BILL240621C00075000 | 2024-04-26 2:04PM EDT | 75.00 | 2.75 | 2.80 | 3.00 | +0.65 | +30.95% | 2 | 536 | 71.68% |
| BILL240621C00080000 | 2024-04-23 2:14PM EDT | 80.00 | 1.70 | 1.90 | 2.10 | 0.00 | - | 17 | 302 | 71.70% |
| BILL240621C00085000 | 2024-04-26 12:41PM EDT | 85.00 | 1.35 | 1.25 | 1.35 | +0.19 | +16.38% | 24 | 345 | 70.70% |
| BILL240621C00090000 | 2024-04-25 1:38PM EDT | 90.00 | 0.80 | 0.85 | 1.00 | 0.00 | - | 1 | 87 | 71.88% |
| BILL240621C00095000 | 2024-04-22 9:45AM EDT | 95.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 1 | 46 | 72.66% |
| BILL240621C00100000 | 2024-04-25 12:20PM EDT | 100.00 | 0.43 | 0.40 | 0.55 | 0.00 | - | 1 | 400 | 73.93% |
| BILL240621C00105000 | 2024-03-08 11:01AM EDT | 105.00 | 1.10 | 0.15 | 0.50 | 0.00 | - | 5 | 112 | 74.12% |
| BILL240621C00110000 | 2024-04-25 12:20PM EDT | 110.00 | 0.25 | 0.05 | 0.70 | 0.00 | - | 1 | 298 | 81.30% |
| BILL240621C00115000 | 2024-03-26 12:40PM EDT | 115.00 | 0.57 | 0.05 | 0.60 | 0.00 | - | 1 | 250 | 84.03% |
| BILL240621C00120000 | 2024-03-14 1:48PM EDT | 120.00 | 0.32 | 0.15 | 0.70 | 0.00 | - | 1 | 192 | 92.77% |
| BILL240621C00125000 | 2024-02-14 12:09PM EDT | 125.00 | 0.45 | 0.25 | 0.00 | 0.00 | - | 1 | 342 | 80.47% |
| BILL240621C00130000 | 2024-02-14 11:57AM EDT | 130.00 | 0.43 | 0.20 | 0.75 | 0.00 | - | 2 | 103 | 103.42% |
| BILL240621C00135000 | 2024-02-08 2:49PM EDT | 135.00 | 1.55 | 0.20 | 0.35 | 0.00 | - | 4 | 215 | 98.14% |
| BILL240621C00140000 | 2024-02-09 4:09PM EDT | 140.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 99 | 98.83% |
| BILL240621C00145000 | 2024-03-04 12:36PM EDT | 145.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 60 | 105.27% |
| BILL240621C00150000 | 2023-12-28 1:19PM EDT | 150.00 | 2.00 | 0.85 | 1.00 | 0.00 | - | 11 | 20 | 133.84% |
| BILL240621C00155000 | 2024-02-26 11:06AM EDT | 155.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| BILL240621C00160000 | 2024-04-24 11:26AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 15 | 105.66% |
| BILL240621C00165000 | 2024-02-08 3:21PM EDT | 165.00 | 0.60 | 0.05 | 0.20 | 0.00 | - | 1 | 179 | 106.06% |
| BILL240621C00170000 | 2023-11-21 10:30AM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 34 | 50.00% |
| BILL240621C00175000 | 2024-03-08 10:32AM EDT | 175.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 47 | 113.67% |
| BILL240621C00180000 | 2024-02-14 1:08PM EDT | 180.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 3 | 24 | 95.70% |
| BILL240621C00190000 | 2023-11-03 9:52AM EDT | 190.00 | 0.01 | 0.05 | 0.55 | 0.00 | - | 4 | 14 | 132.81% |
| BILL240621C00195000 | 2023-12-05 10:30AM EDT | 195.00 | 0.15 | 0.05 | 0.65 | 0.00 | - | 25 | 30 | 138.28% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240621P00030000 | 2024-01-31 10:55AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 50.00% |
| BILL240621P00035000 | 2024-04-12 1:40PM EDT | 35.00 | 0.23 | 0.05 | 0.65 | 0.00 | - | 21 | 19 | 91.21% |
| BILL240621P00040000 | 2024-04-25 11:12AM EDT | 40.00 | 0.61 | 0.05 | 0.55 | 0.00 | - | 2 | 169 | 70.70% |
| BILL240621P00045000 | 2024-04-25 11:17AM EDT | 45.00 | 1.35 | 0.85 | 0.95 | 0.00 | - | 1 | 2,673 | 72.61% |
| BILL240621P00050000 | 2024-04-25 10:37AM EDT | 50.00 | 1.88 | 1.75 | 1.95 | -0.57 | -23.27% | 2 | 416 | 71.48% |
| BILL240621P00055000 | 2024-04-23 10:14AM EDT | 55.00 | 3.50 | 3.10 | 3.50 | 0.00 | - | 2 | 171 | 70.00% |
| BILL240621P00060000 | 2024-04-26 3:38PM EDT | 60.00 | 5.54 | 5.10 | 5.50 | -0.76 | -12.06% | 17 | 620 | 68.21% |
| BILL240621P00065000 | 2024-04-26 11:13AM EDT | 65.00 | 8.20 | 7.80 | 8.20 | -0.60 | -6.82% | 5 | 374 | 67.51% |
| BILL240621P00070000 | 2024-04-25 10:04AM EDT | 70.00 | 13.38 | 11.10 | 11.50 | 0.00 | - | 1 | 268 | 67.24% |
| BILL240621P00075000 | 2024-03-28 11:44AM EDT | 75.00 | 11.20 | 14.70 | 15.30 | 0.00 | - | 2 | 96 | 66.14% |
| BILL240621P00080000 | 2024-04-10 3:24PM EDT | 80.00 | 18.50 | 18.80 | 19.50 | 0.00 | - | 2 | 507 | 65.92% |
| BILL240621P00085000 | 2024-03-22 3:16PM EDT | 85.00 | 19.71 | 25.60 | 26.20 | 0.00 | - | 2 | 146 | 99.34% |
| BILL240621P00090000 | 2024-02-09 12:18PM EDT | 90.00 | 25.80 | 22.80 | 23.60 | 0.00 | - | 1 | 116 | 0.00% |
| BILL240621P00095000 | 2024-02-01 4:30PM EDT | 95.00 | 23.40 | 28.30 | 30.00 | 0.00 | - | 6 | 156 | 0.00% |
| BILL240621P00100000 | 2024-03-04 1:39PM EDT | 100.00 | 34.92 | 35.40 | 38.50 | 0.00 | - | 1 | 184 | 86.13% |
| BILL240621P00105000 | 2024-02-09 10:30AM EDT | 105.00 | 36.00 | 36.60 | 37.40 | 0.00 | - | 1 | 2 | 0.00% |
| BILL240621P00110000 | 2023-11-01 11:04AM EDT | 110.00 | 29.50 | 41.40 | 43.80 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240621P00115000 | 2024-02-08 2:40PM EDT | 115.00 | 39.90 | 46.00 | 47.70 | 0.00 | - | 3 | 0 | 0.00% |
| BILL240621P00120000 | 2024-01-17 11:30AM EDT | 120.00 | 49.80 | 53.20 | 57.20 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240621P00125000 | 2024-01-22 4:42PM EDT | 125.00 | 50.80 | 62.60 | 65.30 | 0.00 | - | 11 | 0 | 124.02% |
| BILL240621P00130000 | 2024-01-03 2:07PM EDT | 130.00 | 54.87 | 51.50 | 52.20 | 0.00 | - | 76 | 106 | 0.00% |
| BILL240621P00135000 | 2024-01-03 2:02PM EDT | 135.00 | 59.82 | 56.20 | 56.90 | 0.00 | - | 56 | 160 | 0.00% |
| BILL240621P00140000 | 2023-08-22 10:12AM EDT | 140.00 | 40.70 | 43.80 | 44.60 | 0.00 | - | - | 1 | 0.00% |
| BILL240621P00150000 | 2023-09-19 12:31PM EDT | 150.00 | 50.00 | 49.70 | 52.40 | 0.00 | - | 1 | 2 | 0.00% |
| BILL240621P00155000 | 2023-09-15 9:53AM EDT | 155.00 | 49.60 | 49.00 | 50.00 | 0.00 | - | 1 | 3 | 0.00% |
| BILL240621P00160000 | 2023-09-18 1:36PM EDT | 160.00 | 54.40 | 58.30 | 59.20 | 0.00 | - | - | 47 | 0.00% |
| BILL240621P00165000 | 2023-10-25 2:59PM EDT | 165.00 | 73.40 | 100.10 | 102.20 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240621P00170000 | 2023-09-19 10:04AM EDT | 170.00 | 67.60 | 68.50 | 69.50 | 0.00 | - | 1 | 2 | 0.00% |
| BILL240621P00190000 | 2023-09-08 12:36PM EDT | 190.00 | 74.40 | 78.70 | 79.70 | 0.00 | - | 2 | 0 | 0.00% |
