Deutsche Märkte öffnen in 2 Stunden 46 Minuten
Nikkei 225
38.286,40 +12,35 (+0,03%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.573,38 -2.605,94 (-4,64%) CMC Crypto 200
1.261,38 -77,68 (-5,80%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240719C00045000 | 2024-04-15 9:33AM EDT | 45.00 | 18.80 | 17.60 | 21.00 | 0.00 | - | 5 | 4 | 72.24% |
| BILL240719C00050000 | 2024-04-25 9:33AM EDT | 50.00 | 13.00 | 15.10 | 15.60 | 0.00 | - | 5 | 5 | 69.51% |
| BILL240719C00055000 | 2024-04-29 10:17AM EDT | 55.00 | 12.60 | 11.50 | 12.10 | 0.00 | - | 2 | 27 | 66.60% |
| BILL240719C00060000 | 2024-05-01 1:52PM EDT | 60.00 | 9.50 | 8.60 | 9.10 | +0.20 | +2.15% | 8 | 109 | 64.89% |
| BILL240719C00065000 | 2024-05-01 3:01PM EDT | 65.00 | 6.80 | 6.30 | 6.60 | -0.30 | -4.23% | 19 | 350 | 63.45% |
| BILL240719C00070000 | 2024-04-30 10:09AM EDT | 70.00 | 5.00 | 4.50 | 4.80 | -0.20 | -3.85% | 3 | 604 | 62.94% |
| BILL240719C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 3.25 | 3.10 | 3.40 | -0.20 | -5.80% | 3 | 50 | 62.11% |
| BILL240719C00080000 | 2024-05-01 12:35PM EDT | 80.00 | 2.44 | 2.15 | 2.40 | -0.18 | -6.87% | 1 | 88 | 61.96% |
| BILL240719C00085000 | 2024-04-29 9:40AM EDT | 85.00 | 1.76 | 1.45 | 1.70 | 0.00 | - | 1 | 75 | 61.87% |
| BILL240719C00090000 | 2024-04-29 1:32PM EDT | 90.00 | 1.26 | 1.00 | 1.20 | 0.00 | - | 2 | 35 | 62.09% |
| BILL240719C00095000 | 2024-04-29 1:32PM EDT | 95.00 | 0.87 | 0.55 | 0.85 | 0.00 | - | 2 | 56 | 60.99% |
| BILL240719C00100000 | 2024-04-29 2:32PM EDT | 100.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 2 | 30 | 62.35% |
| BILL240719C00105000 | 2024-03-07 10:53AM EDT | 105.00 | 1.25 | 0.40 | 0.95 | 0.00 | - | 1 | 20 | 70.80% |
| BILL240719C00110000 | 2024-03-26 3:42PM EDT | 110.00 | 0.85 | 0.05 | 1.30 | 0.00 | - | 93 | 93 | 75.44% |
| BILL240719C00115000 | 2024-03-28 1:47PM EDT | 115.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 4 | 5 | 72.12% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240719P00035000 | 2024-04-29 1:32PM EDT | 35.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 89.55% |
| BILL240719P00040000 | 2024-04-29 1:32PM EDT | 40.00 | 0.51 | 0.00 | 1.20 | 0.00 | - | 2 | 23 | 69.63% |
| BILL240719P00045000 | 2024-05-01 10:37AM EDT | 45.00 | 1.10 | 0.85 | 1.00 | -0.05 | -4.35% | 1 | 259 | 61.82% |
| BILL240719P00050000 | 2024-04-24 11:01AM EDT | 50.00 | 2.55 | 1.70 | 1.95 | 0.00 | - | 1 | 355 | 60.13% |
| BILL240719P00055000 | 2024-05-01 11:00AM EDT | 55.00 | 3.30 | 3.10 | 3.40 | +0.08 | +2.48% | 2 | 111 | 58.91% |
| BILL240719P00060000 | 2024-05-01 2:47PM EDT | 60.00 | 4.90 | 5.20 | 5.40 | -0.50 | -9.26% | 12 | 168 | 58.15% |
| BILL240719P00065000 | 2024-05-01 3:11PM EDT | 65.00 | 7.86 | 7.80 | 8.00 | -0.54 | -6.43% | 203 | 502 | 57.03% |
| BILL240719P00070000 | 2024-04-16 1:12PM EDT | 70.00 | 12.30 | 10.90 | 11.30 | 0.00 | - | 10 | 85 | 56.30% |
| BILL240719P00075000 | 2024-04-12 9:39AM EDT | 75.00 | 14.96 | 14.50 | 15.10 | 0.00 | - | 1 | 17 | 55.79% |
| BILL240719P00080000 | 2024-02-14 11:21AM EDT | 80.00 | 18.40 | 17.20 | 18.60 | 0.00 | - | 1 | 233 | 51.76% |
| BILL240719P00090000 | 2024-03-13 1:01PM EDT | 90.00 | 23.80 | 28.60 | 29.20 | 0.00 | - | 4 | 6 | 70.70% |
| BILL240719P00100000 | 2024-02-08 2:01PM EDT | 100.00 | 27.60 | 32.20 | 34.50 | 0.00 | - | - | 1 | 0.00% |
| BILL240719P00105000 | 2024-02-08 1:21PM EDT | 105.00 | 32.00 | 36.60 | 37.30 | 0.00 | - | - | 3 | 0.00% |
