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
58.909,87 -1.205,37 (-2,01%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250117C00030000 | 2024-04-19 2:42PM EDT | 30.00 | 32.50 | 33.30 | 35.40 | 0.00 | - | 1 | 32 | 78.05% |
| BILL250117C00035000 | 2024-02-16 4:30PM EDT | 35.00 | 33.01 | 32.60 | 34.10 | 0.00 | - | 1 | 1 | 102.45% |
| BILL250117C00040000 | 2024-04-04 2:46PM EDT | 40.00 | 27.15 | 25.60 | 27.20 | 0.00 | - | 3 | 33 | 70.87% |
| BILL250117C00045000 | 2024-03-08 11:28AM EDT | 45.00 | 28.90 | 23.70 | 24.30 | 0.00 | - | 17 | 20 | 75.90% |
| BILL250117C00050000 | 2024-04-22 3:14PM EDT | 50.00 | 20.00 | 18.40 | 20.60 | 0.00 | - | 3 | 286 | 65.28% |
| BILL250117C00055000 | 2024-04-04 2:33PM EDT | 55.00 | 17.60 | 17.40 | 17.90 | 0.00 | - | 1 | 47 | 69.12% |
| BILL250117C00060000 | 2024-04-25 10:29AM EDT | 60.00 | 13.34 | 14.90 | 15.40 | 0.00 | - | 1 | 434 | 67.58% |
| BILL250117C00065000 | 2024-04-25 11:30AM EDT | 65.00 | 11.40 | 12.70 | 13.20 | 0.00 | - | 1 | 936 | 66.28% |
| BILL250117C00070000 | 2024-04-22 10:41AM EDT | 70.00 | 10.20 | 10.80 | 11.20 | 0.00 | - | 4 | 408 | 65.04% |
| BILL250117C00075000 | 2024-04-25 10:29AM EDT | 75.00 | 7.96 | 9.00 | 9.50 | 0.00 | - | 2 | 420 | 63.68% |
| BILL250117C00080000 | 2024-04-19 3:48PM EDT | 80.00 | 6.90 | 6.40 | 8.00 | 0.00 | - | 1 | 190 | 59.89% |
| BILL250117C00085000 | 2024-04-23 12:11PM EDT | 85.00 | 5.80 | 6.40 | 6.80 | 0.00 | - | 1 | 386 | 62.17% |
| BILL250117C00090000 | 2024-04-25 11:39AM EDT | 90.00 | 4.70 | 5.30 | 5.80 | 0.00 | - | 3 | 298 | 61.50% |
| BILL250117C00095000 | 2024-04-11 11:52AM EDT | 95.00 | 5.00 | 4.30 | 4.90 | 0.00 | - | 2 | 222 | 60.57% |
| BILL250117C00100000 | 2024-04-26 1:34PM EDT | 100.00 | 3.90 | 3.50 | 4.10 | +0.50 | +14.71% | 6 | 1,628 | 59.74% |
| BILL250117C00105000 | 2024-03-20 9:46AM EDT | 105.00 | 5.00 | 2.55 | 3.00 | 0.00 | - | 1 | 67 | 56.68% |
| BILL250117C00110000 | 2024-04-15 10:35AM EDT | 110.00 | 2.70 | 2.40 | 2.90 | 0.00 | - | 100 | 254 | 58.84% |
| BILL250117C00115000 | 2024-04-02 3:41PM EDT | 115.00 | 2.40 | 1.95 | 2.50 | 0.00 | - | 1 | 89 | 58.55% |
| BILL250117C00120000 | 2024-04-24 11:21AM EDT | 120.00 | 1.65 | 1.60 | 2.05 | 0.00 | - | 1 | 347 | 57.93% |
| BILL250117C00125000 | 2024-04-22 9:56AM EDT | 125.00 | 1.23 | 1.30 | 1.65 | 0.00 | - | 1 | 117 | 57.18% |
| BILL250117C00130000 | 2024-03-19 12:40PM EDT | 130.00 | 2.25 | 1.00 | 1.25 | 0.00 | - | 100 | 385 | 55.79% |
| BILL250117C00135000 | 2024-04-25 10:29AM EDT | 135.00 | 0.80 | 0.85 | 1.25 | 0.00 | - | 1 | 64 | 56.96% |
| BILL250117C00140000 | 2024-04-01 10:43AM EDT | 140.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | 1 | 128 | 57.03% |
| BILL250117C00145000 | 2024-04-23 9:30AM EDT | 145.00 | 0.91 | 0.55 | 0.90 | 0.00 | - | 12 | 38 | 56.40% |
| BILL250117C00150000 | 2024-04-16 11:40AM EDT | 150.00 | 0.51 | 0.40 | 1.00 | 0.00 | - | 2 | 95 | 57.69% |
| BILL250117C00155000 | 2024-04-05 9:30AM EDT | 155.00 | 0.50 | 0.35 | 0.95 | 0.00 | - | 10 | 115 | 58.50% |
| BILL250117C00160000 | 2024-04-09 3:51PM EDT | 160.00 | 0.57 | 0.25 | 0.60 | 0.00 | - | 20 | 86 | 55.86% |
| BILL250117C00165000 | 2024-01-24 3:48PM EDT | 165.00 | 2.61 | 0.60 | 0.85 | 0.00 | - | 70 | 152 | 62.70% |
| BILL250117C00170000 | 2024-03-08 2:59PM EDT | 170.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 1 | 109 | 65.26% |
| BILL250117C00175000 | 2024-04-09 3:37PM EDT | 175.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 45 | 100 | 59.33% |
| BILL250117C00180000 | 2024-03-08 10:37AM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 60.01% |
| BILL250117C00185000 | 2024-02-09 3:20PM EDT | 185.00 | 0.68 | 0.10 | 0.80 | 0.00 | - | 1 | 53 | 62.94% |
| BILL250117C00190000 | 2024-02-12 3:02PM EDT | 190.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 1 | 6 | 65.70% |
| BILL250117C00195000 | 2023-12-13 4:11PM EDT | 195.00 | 1.35 | 1.50 | 1.75 | 0.00 | - | 6 | 218 | 82.15% |
| BILL250117C00200000 | 2024-02-09 11:46AM EDT | 200.00 | 0.65 | 0.20 | 0.60 | 0.00 | - | 1 | 57 | 65.23% |
| BILL250117C00210000 | 2024-03-19 9:30AM EDT | 210.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 92 | 25.00% |
| BILL250117C00220000 | 2023-10-27 1:17PM EDT | 220.00 | 3.60 | 0.15 | 1.70 | 0.00 | - | 5 | 0 | 79.22% |
| BILL250117C00230000 | 2024-01-04 10:30AM EDT | 230.00 | 0.67 | 0.85 | 1.05 | 0.00 | - | 4 | 15 | 81.64% |
| BILL250117C00240000 | 2024-02-23 10:36AM EDT | 240.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 1 | 60 | 88.40% |
| BILL250117C00250000 | 2024-01-29 12:19PM EDT | 250.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 206 | 70.12% |
| BILL250117C00260000 | 2024-01-24 3:01PM EDT | 260.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 116 | 70.70% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250117P00030000 | 2024-04-22 10:18AM EDT | 30.00 | 1.30 | 1.05 | 1.25 | 0.00 | - | 2 | 268 | 67.19% |
| BILL250117P00035000 | 2024-04-25 9:43AM EDT | 35.00 | 2.10 | 1.80 | 2.00 | 0.00 | - | 10 | 345 | 64.55% |
| BILL250117P00040000 | 2024-04-24 11:23AM EDT | 40.00 | 3.20 | 2.80 | 3.10 | 0.00 | - | 1 | 412 | 62.50% |
| BILL250117P00045000 | 2024-04-22 1:36PM EDT | 45.00 | 4.80 | 4.10 | 4.50 | 0.00 | - | 2 | 374 | 60.60% |
| BILL250117P00050000 | 2024-04-23 3:20PM EDT | 50.00 | 6.50 | 5.80 | 6.30 | 0.00 | - | 160 | 903 | 59.30% |
| BILL250117P00055000 | 2024-04-01 10:20AM EDT | 55.00 | 7.13 | 7.90 | 8.50 | 0.00 | - | 6 | 529 | 58.40% |
| BILL250117P00060000 | 2024-04-25 12:14PM EDT | 60.00 | 11.30 | 10.30 | 10.90 | 0.00 | - | 4 | 380 | 57.08% |
| BILL250117P00065000 | 2024-04-26 3:22PM EDT | 65.00 | 13.40 | 12.90 | 13.50 | -1.30 | -8.84% | 1 | 494 | 55.26% |
| BILL250117P00070000 | 2024-04-18 2:59PM EDT | 70.00 | 16.70 | 15.90 | 16.80 | 0.00 | - | 7 | 193 | 54.66% |
| BILL250117P00075000 | 2024-03-08 3:36PM EDT | 75.00 | 17.23 | 18.80 | 20.30 | 0.00 | - | 1 | 103 | 53.00% |
| BILL250117P00080000 | 2024-04-11 2:20PM EDT | 80.00 | 22.20 | 22.70 | 23.30 | 0.00 | - | 2 | 131 | 51.29% |
| BILL250117P00085000 | 2024-02-01 11:29AM EDT | 85.00 | 21.00 | 24.60 | 25.30 | 0.00 | - | 2 | 17 | 41.72% |
| BILL250117P00090000 | 2024-03-12 1:06PM EDT | 90.00 | 29.00 | 29.30 | 31.10 | 0.00 | - | 1 | 51 | 50.66% |
| BILL250117P00095000 | 2023-12-28 3:17PM EDT | 95.00 | 24.60 | 29.40 | 30.20 | 0.00 | - | 2 | 50 | 0.00% |
| BILL250117P00100000 | 2024-04-19 1:10PM EDT | 100.00 | 40.53 | 38.90 | 39.60 | 0.00 | - | 5 | 150 | 48.45% |
| BILL250117P00105000 | 2024-01-12 11:47AM EDT | 105.00 | 36.70 | 41.60 | 42.30 | 0.00 | - | 26 | 122 | 0.00% |
| BILL250117P00110000 | 2024-03-28 3:05PM EDT | 110.00 | 41.48 | 47.90 | 48.80 | 0.00 | - | 1 | 169 | 47.73% |
| BILL250117P00115000 | 2024-03-28 3:05PM EDT | 115.00 | 45.08 | 51.60 | 54.50 | 0.00 | - | 1 | 89 | 56.41% |
| BILL250117P00120000 | 2024-01-03 4:06PM EDT | 120.00 | 48.80 | 45.40 | 47.30 | 0.00 | - | 1 | 118 | 0.00% |
| BILL250117P00125000 | 2023-12-29 12:22PM EDT | 125.00 | 47.40 | 48.30 | 50.30 | 0.00 | - | 1 | 3 | 0.00% |
| BILL250117P00130000 | 2024-02-08 11:10AM EDT | 130.00 | 56.90 | 60.30 | 63.40 | 0.00 | - | 4 | 0 | 0.00% |
| BILL250117P00135000 | 2024-02-08 2:50PM EDT | 135.00 | 60.50 | 64.60 | 67.60 | 0.00 | - | 9 | 0 | 0.00% |
| BILL250117P00140000 | 2023-12-22 1:38PM EDT | 140.00 | 58.70 | 67.00 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| BILL250117P00145000 | 2024-03-14 11:01AM EDT | 145.00 | 76.47 | 81.50 | 85.00 | 0.00 | - | 1 | 0 | 56.03% |
| BILL250117P00150000 | 2024-03-26 3:39PM EDT | 150.00 | 81.66 | 87.60 | 90.70 | 0.00 | - | 1 | 0 | 68.38% |
| BILL250117P00155000 | 2024-03-27 3:52PM EDT | 155.00 | 87.39 | 90.70 | 94.00 | 0.00 | - | 1 | 0 | 68.60% |
| BILL250117P00160000 | 2023-11-01 1:48PM EDT | 160.00 | 74.60 | 89.90 | 94.40 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00165000 | 2023-11-01 1:15PM EDT | 165.00 | 78.80 | 96.20 | 97.60 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00170000 | 2023-12-28 12:43PM EDT | 170.00 | 86.15 | 93.50 | 97.70 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00175000 | 2023-03-28 1:48PM EDT | 175.00 | 104.50 | 97.20 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |
| BILL250117P00180000 | 2023-11-02 3:20PM EDT | 180.00 | 91.70 | 109.60 | 114.00 | 0.00 | - | 24 | 0 | 0.00% |
| BILL250117P00185000 | 2023-11-02 3:32PM EDT | 185.00 | 96.30 | 114.60 | 118.10 | 0.00 | - | 14 | 0 | 0.00% |
| BILL250117P00190000 | 2023-10-25 1:26PM EDT | 190.00 | 97.30 | 124.80 | 128.10 | 0.00 | - | 1 | 0 | 66.26% |
| BILL250117P00195000 | 2023-10-26 10:17AM EDT | 195.00 | 105.30 | 130.10 | 132.80 | 0.00 | - | 1 | 0 | 60.06% |
| BILL250117P00200000 | 2023-10-26 1:55PM EDT | 200.00 | 111.20 | 134.00 | 137.20 | 0.00 | - | 4 | 0 | 0.00% |
| BILL250117P00210000 | 2023-10-04 12:37PM EDT | 210.00 | 106.40 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00220000 | 2023-07-18 10:18AM EDT | 220.00 | 94.80 | 117.00 | 120.20 | 0.00 | - | 2 | 2 | 0.00% |
| BILL250117P00240000 | 2023-07-11 9:30AM EDT | 240.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
