Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.259,45 +140,48 (+0,23%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240628C00045000 | 2024-06-20 12:56PM EDT | 45.00 | 2.33 | 2.30 | 3.60 | 0.00 | - | 2 | 28 | 59.67% |
| BILL240628C00048000 | 2024-06-21 3:44PM EDT | 48.00 | 1.30 | 1.20 | 1.30 | +0.45 | +52.94% | 73 | 98 | 47.56% |
| BILL240628C00049000 | 2024-06-21 3:10PM EDT | 49.00 | 0.70 | 0.75 | 0.85 | +0.15 | +27.27% | 37 | 60 | 47.75% |
| BILL240628C00050000 | 2024-06-21 3:55PM EDT | 50.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 29 | 168 | 46.68% |
| BILL240628C00051000 | 2024-06-21 11:12AM EDT | 51.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 22 | 6 | 47.66% |
| BILL240628C00052000 | 2024-06-21 12:59PM EDT | 52.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 4 | 792 | 50.59% |
| BILL240628C00053000 | 2024-06-21 12:23PM EDT | 53.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 13 | 59 | 49.61% |
| BILL240628C00054000 | 2024-06-21 12:23PM EDT | 54.00 | 0.05 | 0.05 | 0.10 | -0.12 | -70.59% | 1 | 49 | 53.71% |
| BILL240628C00055000 | 2024-06-17 2:16PM EDT | 55.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 57 | 64.06% |
| BILL240628C00056000 | 2024-06-20 3:39PM EDT | 56.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 38 | 62.11% |
| BILL240628C00057000 | 2024-06-17 1:27PM EDT | 57.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 73.44% |
| BILL240628C00058000 | 2024-06-10 11:10AM EDT | 58.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 83.59% |
| BILL240628C00059000 | 2024-06-17 11:15AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 114 | 79.69% |
| BILL240628C00060000 | 2024-06-17 9:49AM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 76.56% |
| BILL240628C00061000 | 2024-06-10 10:29AM EDT | 61.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 134.57% |
| BILL240628C00062000 | 2024-06-14 2:26PM EDT | 62.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 141.21% |
| BILL240628C00063000 | 2024-06-17 11:15AM EDT | 63.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 19 | 147.66% |
| BILL240628C00064000 | 2024-05-20 10:52AM EDT | 64.00 | 1.50 | 0.00 | 1.00 | 0.00 | - | 1 | 8 | 165.43% |
| BILL240628C00065000 | 2024-06-17 10:32AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 18 | 160.16% |
| BILL240628C00066000 | 2024-06-17 11:14AM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,029 | 1,032 | 104.69% |
| BILL240628C00067000 | 2024-06-14 9:39AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 79 | 109.38% |
| BILL240628C00068000 | 2024-06-13 11:02AM EDT | 68.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 113.28% |
| BILL240628C00069000 | 2024-05-10 12:16PM EDT | 69.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 1 | 185.94% |
| BILL240628C00070000 | 2024-06-13 11:03AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 121.09% |
| BILL240628C00075000 | 2024-06-11 1:29PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 175.00% |
| BILL240628C00080000 | 2024-06-13 10:51AM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 237.11% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240628P00040000 | 2024-06-17 3:45PM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 103 | 105 | 88.28% |
| BILL240628P00044000 | 2024-06-18 11:33AM EDT | 44.00 | 0.34 | 0.10 | 0.15 | 0.00 | - | 1 | 1 | 52.93% |
| BILL240628P00045000 | 2024-06-21 12:54PM EDT | 45.00 | 0.26 | 0.20 | 0.25 | -0.32 | -55.17% | 63 | 43 | 51.17% |
| BILL240628P00046000 | 2024-06-21 2:08PM EDT | 46.00 | 0.40 | 0.30 | 0.40 | -0.30 | -42.86% | 57 | 27 | 50.00% |
| BILL240628P00047000 | 2024-06-21 10:43AM EDT | 47.00 | 0.93 | 0.55 | 0.65 | -0.17 | -15.45% | 25 | 7 | 48.05% |
| BILL240628P00048000 | 2024-06-21 11:31AM EDT | 48.00 | 1.40 | 0.90 | 1.00 | -0.30 | -17.65% | 10 | 59 | 45.51% |
| BILL240628P00049000 | 2024-06-21 3:08PM EDT | 49.00 | 1.70 | 1.40 | 1.55 | -0.75 | -30.61% | 19 | 104 | 45.70% |
| BILL240628P00050000 | 2024-06-21 10:29AM EDT | 50.00 | 2.65 | 2.10 | 2.30 | -0.57 | -17.70% | 12 | 40 | 49.02% |
| BILL240628P00051000 | 2024-06-21 2:07PM EDT | 51.00 | 3.25 | 2.90 | 3.10 | -1.25 | -27.78% | 8 | 214 | 50.59% |
| BILL240628P00052000 | 2024-06-18 10:32AM EDT | 52.00 | 4.48 | 2.45 | 4.00 | 0.00 | - | 1 | 11 | 54.20% |
| BILL240628P00053000 | 2024-06-17 10:14AM EDT | 53.00 | 5.50 | 4.50 | 5.10 | 0.00 | - | 1 | 2 | 70.31% |
| BILL240628P00054000 | 2024-06-05 9:35AM EDT | 54.00 | 5.30 | 5.40 | 6.10 | 0.00 | - | 1 | 0 | 79.30% |
| BILL240628P00055000 | 2024-06-20 9:44AM EDT | 55.00 | 8.30 | 6.10 | 7.30 | 0.00 | - | 1 | 8 | 101.37% |
| BILL240628P00056000 | 2024-06-10 3:21PM EDT | 56.00 | 4.30 | 6.20 | 8.60 | 0.00 | - | - | 1 | 128.42% |
| BILL240628P00057000 | 2024-06-17 10:02AM EDT | 57.00 | 9.18 | 8.50 | 9.20 | 0.00 | - | 50 | 52 | 77.34% |
| BILL240628P00058000 | 2024-05-13 11:32AM EDT | 58.00 | 3.00 | 6.70 | 8.70 | 0.00 | - | 1 | 1 | 0.00% |
| BILL240628P00060000 | 2024-05-29 12:28PM EDT | 60.00 | 9.44 | 11.20 | 12.70 | 0.00 | - | 1 | 0 | 109.96% |
| BILL240628P00061000 | 2024-05-28 11:34AM EDT | 61.00 | 8.90 | 12.40 | 14.40 | 0.00 | - | 1 | 0 | 156.64% |
| BILL240628P00062000 | 2024-05-21 3:31PM EDT | 62.00 | 5.80 | 13.30 | 15.00 | 0.00 | - | - | 0 | 143.55% |
| BILL240628P00063000 | 2024-05-20 3:20PM EDT | 63.00 | 5.18 | 14.00 | 16.20 | 0.00 | - | - | 0 | 145.31% |
| BILL240628P00065000 | 2024-05-13 11:26AM EDT | 65.00 | 7.40 | 11.90 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| BILL240628P00075000 | 2024-05-20 2:17PM EDT | 75.00 | 15.50 | 26.00 | 29.10 | 0.00 | - | - | 0 | 255.08% |
