Deutsche Märkte öffnen in 2 Stunden 57 Minuten
Nikkei 225
38.247,96 -26,09 (-0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.561,41 -2.597,56 (-4,63%) CMC Crypto 200
1.260,00 -79,06 (-5,90%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL260116C00030000 | 2024-04-01 10:24AM EDT | 30.00 | 40.67 | 37.00 | 39.90 | 0.00 | - | 2 | 8 | 78.00% |
| BILL260116C00035000 | 2024-02-20 12:26PM EDT | 35.00 | 35.73 | 36.50 | 41.00 | 0.00 | - | 5 | 5 | 94.86% |
| BILL260116C00040000 | 2024-03-01 1:20PM EDT | 40.00 | 34.30 | 36.30 | 37.90 | 0.00 | - | 1 | 5 | 97.07% |
| BILL260116C00045000 | 2023-12-20 1:37PM EDT | 45.00 | 49.60 | 39.00 | 42.00 | 0.00 | - | 1 | 3 | 122.28% |
| BILL260116C00050000 | 2024-04-16 9:43AM EDT | 50.00 | 27.50 | 25.90 | 27.00 | +2.70 | +10.89% | 2 | 24 | 68.30% |
| BILL260116C00055000 | 2024-04-25 10:26AM EDT | 55.00 | 22.00 | 23.40 | 26.00 | 0.00 | - | 4 | 27 | 69.27% |
| BILL260116C00060000 | 2024-04-30 9:30AM EDT | 60.00 | 21.50 | 21.30 | 23.00 | 0.00 | - | 1 | 58 | 66.70% |
| BILL260116C00065000 | 2024-04-30 2:09PM EDT | 65.00 | 20.50 | 19.20 | 20.30 | 0.00 | - | 9 | 113 | 64.29% |
| BILL260116C00070000 | 2024-05-01 1:55PM EDT | 70.00 | 18.00 | 17.30 | 18.00 | +0.20 | +1.12% | 15 | 58 | 62.49% |
| BILL260116C00075000 | 2024-05-01 12:07PM EDT | 75.00 | 16.30 | 15.60 | 16.20 | -0.40 | -2.40% | 5 | 51 | 61.40% |
| BILL260116C00080000 | 2024-03-21 10:45AM EDT | 80.00 | 18.84 | 11.90 | 14.50 | 0.00 | - | 12 | 15 | 57.01% |
| BILL260116C00085000 | 2024-04-30 11:40AM EDT | 85.00 | 13.60 | 12.70 | 13.40 | 0.00 | - | 1 | 39 | 60.07% |
| BILL260116C00090000 | 2024-03-08 3:29PM EDT | 90.00 | 16.80 | 9.50 | 14.00 | 0.00 | - | 1 | 14 | 59.27% |
| BILL260116C00095000 | 2024-04-02 9:56AM EDT | 95.00 | 10.50 | 10.10 | 10.90 | 0.00 | - | 1 | 5 | 58.31% |
| BILL260116C00100000 | 2024-05-01 12:26PM EDT | 100.00 | 10.00 | 9.00 | 11.80 | 0.00 | - | 1 | 105 | 60.63% |
| BILL260116C00105000 | 2024-04-30 2:28PM EDT | 105.00 | 9.13 | 6.50 | 8.90 | 0.00 | - | 4 | 11 | 54.48% |
| BILL260116C00110000 | 2024-03-22 3:28PM EDT | 110.00 | 9.50 | 6.00 | 8.30 | 0.00 | - | 77 | 82 | 54.87% |
| BILL260116C00115000 | 2024-02-21 12:33PM EDT | 115.00 | 8.30 | 6.00 | 11.00 | 0.00 | - | 1 | 6 | 61.38% |
| BILL260116C00120000 | 2024-04-23 1:58PM EDT | 120.00 | 5.90 | 5.90 | 7.00 | 0.00 | - | 3 | 178 | 56.45% |
| BILL260116C00125000 | 2024-04-10 9:47AM EDT | 125.00 | 6.20 | 3.70 | 6.10 | 0.00 | - | 1 | 3 | 52.62% |
| BILL260116C00130000 | 2024-02-07 12:09PM EDT | 130.00 | 12.90 | 8.60 | 11.10 | 0.00 | - | 1 | 7 | 71.28% |
| BILL260116C00135000 | 2024-03-20 10:39AM EDT | 135.00 | 7.20 | 3.70 | 5.10 | 0.00 | - | 16 | 13 | 53.86% |
| BILL260116C00140000 | 2024-02-13 10:45AM EDT | 140.00 | 7.45 | 6.30 | 6.90 | 0.00 | - | 1 | 6 | 63.59% |
| BILL260116C00145000 | 2024-03-20 3:02PM EDT | 145.00 | 6.10 | 1.90 | 4.70 | 0.00 | - | 119 | 120 | 52.01% |
| BILL260116C00150000 | 2024-03-20 2:51PM EDT | 150.00 | 5.70 | 2.60 | 3.60 | 0.00 | - | 132 | 165 | 52.38% |
| BILL260116C00155000 | 2024-04-10 9:56AM EDT | 155.00 | 3.40 | 2.70 | 4.20 | 0.00 | - | 7 | 107 | 55.23% |
| BILL260116C00160000 | 2024-03-21 11:13AM EDT | 160.00 | 4.80 | 2.25 | 4.60 | 0.00 | - | 38 | 101 | 56.30% |
| BILL260116C00165000 | 2024-04-26 1:28PM EDT | 165.00 | 2.63 | 2.35 | 2.85 | 0.00 | - | 1 | 190 | 53.41% |
| BILL260116C00170000 | 2024-04-26 1:26PM EDT | 170.00 | 2.46 | 2.10 | 2.55 | 0.00 | - | 1 | 57 | 52.99% |
| BILL260116C00175000 | 2024-04-29 9:51AM EDT | 175.00 | 2.35 | 1.90 | 2.40 | 0.00 | - | 1 | 867 | 53.02% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL260116P00030000 | 2024-04-30 10:52AM EDT | 30.00 | 2.80 | 2.65 | 3.00 | 0.00 | - | 1 | 241 | 58.51% |
| BILL260116P00035000 | 2024-01-24 10:55AM EDT | 35.00 | 4.60 | 4.30 | 5.40 | 0.00 | - | 5 | 59 | 61.10% |
| BILL260116P00040000 | 2024-04-08 2:07PM EDT | 40.00 | 5.70 | 5.40 | 5.90 | 0.00 | - | 1 | 71 | 55.15% |
| BILL260116P00045000 | 2024-04-22 2:41PM EDT | 45.00 | 8.10 | 7.20 | 7.60 | 0.00 | - | 69 | 224 | 53.48% |
| BILL260116P00050000 | 2024-04-24 10:35AM EDT | 50.00 | 10.10 | 9.20 | 9.80 | 0.00 | - | 1 | 140 | 52.33% |
| BILL260116P00055000 | 2024-04-02 1:23PM EDT | 55.00 | 11.50 | 9.60 | 12.10 | 0.00 | - | 1 | 41 | 52.12% |
| BILL260116P00060000 | 2024-04-24 9:49AM EDT | 60.00 | 15.10 | 12.00 | 14.60 | 0.00 | - | 1 | 40 | 50.74% |
| BILL260116P00065000 | 2024-04-30 11:40AM EDT | 65.00 | 16.60 | 16.30 | 17.30 | 0.00 | - | 1 | 72 | 49.37% |
| BILL260116P00070000 | 2024-04-30 11:24AM EDT | 70.00 | 19.60 | 19.60 | 20.10 | 0.00 | - | 1 | 19 | 47.71% |
| BILL260116P00075000 | 2024-03-27 1:08PM EDT | 75.00 | 21.10 | 23.20 | 23.90 | 0.00 | - | 1 | 11 | 48.53% |
| BILL260116P00080000 | 2024-02-09 3:22PM EDT | 80.00 | 27.29 | 25.30 | 26.00 | 0.00 | - | 14 | 19 | 43.60% |
| BILL260116P00085000 | 2024-03-13 2:29PM EDT | 85.00 | 28.78 | 29.40 | 32.50 | 0.00 | - | 20 | 6 | 51.71% |
| BILL260116P00090000 | 2024-03-13 2:29PM EDT | 90.00 | 32.14 | 34.10 | 36.50 | 0.00 | - | 20 | 27 | 51.77% |
| BILL260116P00095000 | 2024-02-07 4:38PM EDT | 95.00 | 34.40 | 33.90 | 38.10 | 0.00 | - | 1 | 8 | 43.68% |
| BILL260116P00100000 | 2024-04-30 10:33AM EDT | 100.00 | 40.44 | 40.70 | 42.00 | 0.00 | - | 3 | 10 | 42.37% |
| BILL260116P00105000 | 2023-11-16 10:55AM EDT | 105.00 | 47.71 | 38.50 | 41.40 | 0.00 | - | 10 | 26 | 0.00% |
| BILL260116P00110000 | 2024-02-09 11:12AM EDT | 110.00 | 47.82 | 46.90 | 48.20 | 0.00 | - | 1 | 3 | 29.40% |
| BILL260116P00115000 | 2024-02-09 11:12AM EDT | 115.00 | 51.77 | 49.30 | 53.10 | 0.00 | - | 1 | 16 | 30.31% |
| BILL260116P00120000 | 2023-11-10 11:30AM EDT | 120.00 | 66.27 | 53.40 | 54.70 | 0.00 | - | 1 | 4 | 0.00% |
| BILL260116P00130000 | 2024-02-08 1:04PM EDT | 130.00 | 59.40 | 63.20 | 64.90 | 0.00 | - | - | 95 | 0.00% |
| BILL260116P00135000 | 2023-12-20 3:13PM EDT | 135.00 | 56.00 | 66.20 | 67.70 | 0.00 | - | - | 1 | 0.00% |
| BILL260116P00160000 | 2023-09-28 1:51PM EDT | 160.00 | 65.47 | 75.50 | 78.70 | 0.00 | - | 2 | 2 | 0.00% |
| BILL260116P00165000 | 2023-10-06 1:41PM EDT | 165.00 | 65.25 | 96.40 | 99.40 | 0.00 | - | 1 | 1 | 0.00% |
| BILL260116P00175000 | 2024-02-09 10:32AM EDT | 175.00 | 104.50 | 104.00 | 109.00 | 0.00 | - | - | 0 | 0.00% |
