Deutsche Märkte geschlossen

Bill.com Holdings, Inc. (BILL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
112,00-2,67 (-2,33%)
Ab 12:56PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILL230120C000450002021-12-13 12:03AM EST45.00198.00156.50161.500.00--10.00%
BILL230120C000500002021-11-10 6:47AM EST50.00103.60205.00209.400.00-110.00%
BILL230120C000600002021-11-09 9:34AM EST60.00285.00195.50200.500.00--10.00%
BILL230120C000750002021-11-10 6:47AM EST75.0081.00182.50187.000.00-120.00%
BILL230120C000800002022-08-10 1:55PM EST80.0086.9075.1078.90+29.20+50.61%1100472.07%
BILL230120C000900002022-08-10 12:32PM EST90.0078.2068.1071.10+78.20--5423.54%
BILL230120C000950002021-11-10 6:47AM EST95.0096.00164.50170.000.00-130.00%
BILL230120C001000002022-07-26 12:56PM EST100.0038.2060.4063.400.00-148379.36%
BILL230120C001050002022-07-18 1:56PM EST105.0040.0057.0059.900.00-17362.39%
BILL230120C001100002022-08-05 2:58PM EST110.0049.0053.8056.800.00-122348.40%
BILL230120C001150002022-07-18 8:36AM EST115.0034.0050.3053.400.00-519332.73%
BILL230120C001200002022-07-15 8:30AM EST120.0030.5047.0049.800.00-124317.58%
BILL230120C001250002021-11-10 6:47AM EST125.0060.00140.60145.500.00-890.00%
BILL230120C001300002022-07-29 2:28PM EST130.0033.3041.3044.100.00-3574296.24%
BILL230120C001350002022-07-08 11:01AM EST135.0032.0034.8036.800.00-227260.30%
BILL230120C001400002022-08-02 9:09AM EST140.0029.4635.9038.900.00-152277.67%
BILL230120C001450002022-07-05 10:06AM EST145.0022.8029.7031.900.00-654244.34%
BILL230120C001500002022-08-11 9:07AM EST150.0043.0031.4034.10+14.30+49.83%5105262.82%
BILL230120C001550002022-08-10 10:47AM EST155.0036.8029.6031.70+10.70+41.00%147256.51%
BILL230120C001600002022-08-08 10:43AM EST160.0029.2526.8029.500.00-3156247.61%
BILL230120C001650002022-08-03 1:46PM EST165.0023.3025.2027.600.00-443242.97%
BILL230120C001700002022-08-03 12:11PM EST170.0022.0023.0025.600.00-6161235.99%
BILL230120C001750002022-08-11 12:55PM EST175.0024.3021.8023.80-1.30-5.08%238232.31%
BILL230120C001800002022-08-10 12:40PM EST180.0025.3819.9022.30+6.08+31.50%988227.17%
BILL230120C001850002022-08-10 11:30AM EST185.0024.5318.8020.80+4.63+23.27%3208224.13%
BILL230120C001900002022-08-10 9:04AM EST190.0021.4016.8019.20+0.85+4.14%2109217.80%
BILL230120C001950002022-08-11 9:05AM EST195.0024.0015.9018.00+7.00+41.18%188215.71%
BILL230120C002000002022-08-10 12:29PM EST200.0019.3614.7016.80+2.16+12.56%115621212.44%
BILL230120C002100002022-08-10 9:06AM EST210.0016.1012.6014.60+1.50+10.27%4173206.60%
BILL230120C002200002022-08-08 11:09AM EST220.0012.6010.2012.700.00-9321199.56%
BILL230120C002300002022-08-08 10:46AM EST230.0011.009.3011.200.00-1250197.90%
BILL230120C002400002022-08-10 12:38PM EST240.0010.907.609.70+4.70+75.81%3146192.43%
BILL230120C002500002022-08-08 10:43AM EST250.008.406.808.600.00-1274190.86%
BILL230120C002600002022-08-10 9:46AM EST260.007.705.807.50+3.51+83.77%1258187.66%
BILL230120C002700002022-07-01 10:01AM EST270.003.504.906.000.00-3156182.10%
BILL230120C002800002022-08-11 8:52AM EST280.007.014.306.00+1.71+32.26%1796183.97%
BILL230120C002900002022-08-08 1:23PM EST290.004.603.605.300.00-1409181.47%
BILL230120C003000002022-08-10 2:05PM EST300.004.103.104.70+0.50+13.89%1131179.79%
BILL230120C003100002022-07-29 9:19AM EST310.003.702.704.10+0.60+19.35%4177177.98%
BILL230120C003200002022-07-08 9:02AM EST320.001.962.353.500.00-163175.81%
BILL230120C003300002022-01-04 3:10PM EST330.0022.0016.6020.300.00-116303.52%
BILL230120C003400002022-08-08 10:06AM EST340.003.301.653.200.00-2125175.83%
BILL230120C003500002022-08-11 8:52AM EST350.002.611.352.90+0.01+0.38%1263174.46%
BILL230120C003600002022-07-01 9:58AM EST360.001.751.252.650.00-170174.66%
BILL230120C003700002021-11-09 10:41AM EST370.0081.0034.2038.100.00-16425.84%
BILL230120C003800002022-08-02 8:49AM EST380.001.350.952.850.00-1208179.59%
BILL230120C003900002021-11-10 6:47AM EST390.0037.4031.3035.300.00-2235415.94%
BILL230120C004000002022-08-08 10:06AM EST400.002.200.602.300.00-151176.46%
BILL230120C004100002022-07-20 8:46AM EST410.000.600.302.250.00-1118175.20%
BILL230120C004200002022-01-05 10:11AM EST420.0012.558.9011.60+2.00+18.96%1145277.83%
BILL230120C004300002022-01-05 2:36PM EST430.0010.168.1010.90-1.14-10.09%2445274.73%
BILL230120C004400002021-12-29 2:01PM EST440.0020.507.9010.500.00-89275.05%
BILL230120C004500002022-07-20 8:46AM EST450.000.300.053.700.00-5164196.73%
BILL230120C004600002021-11-05 11:44AM EST460.0049.3020.5025.000.00-76373.73%
BILL230120C004700002022-01-03 2:03PM EST470.0012.405.508.400.00-44263.23%
BILL230120C004800002021-11-11 9:38AM EST480.0049.3018.5023.000.00--1366.50%
BILL230120C004900002022-01-04 3:18PM EST490.007.724.708.300.00-12263.70%
BILL230120C005000002022-07-27 1:37PM EST500.000.300.004.800.00-25216.58%
BILL230120C005100002022-08-10 2:03PM EST510.000.400.000.95-0.14-25.93%1168171.29%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILL230120P000450002022-08-10 10:07AM EST45.001.040.901.45-0.51-32.90%4151159.57%
BILL230120P000500002022-07-29 2:09PM EST50.002.760.602.350.00-561151.12%
BILL230120P000600002022-08-01 11:08AM EST60.003.981.602.550.00--106133.15%
BILL230120P000650002022-07-29 8:41AM EST65.004.801.953.300.00--21127.88%
BILL230120P000700002022-08-09 9:29AM EST70.004.702.603.600.00-1410120.56%
BILL230120P000750002022-08-09 9:56AM EST75.005.793.404.700.00-1092118.16%
BILL230120P000800002022-08-10 10:00AM EST80.005.003.905.40-2.93-36.95%250110.71%
BILL230120P000850002022-08-03 11:31AM EST85.008.105.306.300.00-4246107.63%
BILL230120P000900002022-07-27 1:52PM EST90.0011.806.207.400.00-510102.01%
BILL230120P000950002022-07-20 2:11PM EST95.0012.317.408.800.00--2197.68%
BILL230120P001000002022-08-10 1:29PM EST100.008.409.1010.30-3.90-31.71%11,65494.19%
BILL230120P001050002022-07-18 11:02AM EST105.0017.909.9011.700.00-59286.24%
BILL230120P001100002022-07-27 12:06PM EST110.0021.0012.1013.300.00-16182.17%
BILL230120P001150002022-07-15 10:15AM EST115.0025.2013.5014.900.00-54174.23%
BILL230120P001200002022-08-10 11:24AM EST120.0014.0315.6016.80+14.03-57.99%13967.60%
BILL230120P001250002022-08-03 9:09AM EST125.0022.2516.9018.700.00-512256.12%
BILL230120P001300002022-08-05 10:10AM EST130.0023.8919.4020.900.00-128950.92%
BILL230120P001350002022-08-02 9:09AM EST135.0029.3021.8023.000.00-211115.63%
BILL230120P001400002022-08-03 12:59PM EST140.0029.4023.6025.300.00-1500.00%
BILL230120P001450002022-08-10 9:27AM EST145.0025.9026.4028.00-1.94-6.97%4590.00%
BILL230120P001500002022-08-11 8:30AM EST150.0029.4028.4030.80-1.10-3.61%64110.00%
BILL230120P001550002022-08-08 11:46AM EST155.0034.5031.5033.400.00-4990.00%
BILL230120P001600002022-08-11 11:29AM EST160.0032.6033.9036.20-10.30-24.01%3360.00%
BILL230120P001650002022-08-10 9:34AM EST165.0036.3036.8039.70-18.40-33.64%4160.00%
BILL230120P001700002022-08-11 9:18AM EST170.0034.2040.6042.60-14.40-29.63%1630.00%
BILL230120P001750002022-08-03 11:35AM EST175.0051.2044.1045.900.00-2110.00%
BILL230120P001800002022-07-14 10:22AM EST180.0072.0047.0049.100.00-2620.00%
BILL230120P001850002022-08-10 9:02AM EST185.0049.3050.2052.80+49.30-42.14%15330.00%
BILL230120P001900002022-08-11 8:47AM EST190.0046.8053.9056.20+46.80-3120.00%
BILL230120P001950002021-11-10 6:47AM EST195.0025.4031.7035.800.00-35350.00%
BILL230120P002000002022-08-11 9:54AM EST200.0055.3561.1063.10-18.95-25.50%25860.00%
BILL230120P002100002022-08-10 1:55PM EST210.0062.8069.9071.40+62.80-107970.00%
BILL230120P002200002022-01-05 10:14AM EST220.0053.0057.3060.90+0.20+0.38%10830.00%
BILL230120P002300002021-11-03 8:54AM EST230.0036.8060.5064.000.00-721720.00%
BILL230120P002400002022-07-05 1:57PM EST240.00117.90102.70105.400.00-152120.00%
BILL230120P002500002022-08-05 12:00PM EST250.00113.00102.50105.100.00-12,1660.00%
BILL230120P002600002021-12-01 12:35PM EST260.0064.8764.8068.700.00-1101110.00%
BILL230120P002700002021-12-30 10:21AM EST270.0074.1793.1096.200.00-21030.00%
BILL230120P002800002021-12-03 12:11PM EST280.00100.9077.5081.300.00-570.00%
BILL230120P002900002021-11-22 12:03PM EST290.0073.0084.5089.000.00-810.00%
BILL230120P003000002021-12-07 1:51PM EST300.0095.60117.00120.200.00-2140.00%
BILL230120P003200002021-12-07 1:51PM EST320.00110.10133.00137.500.00-6100.00%
BILL230120P003400002021-12-01 3:26PM EST340.00125.42121.00125.000.00-51060.00%
BILL230120P003600002021-11-26 10:37AM EST360.00116.23136.10140.000.00-200.00%
BILL230120P003900002021-11-05 1:50PM EST390.00122.70163.00168.000.00-110.00%
BILL230120P004000002021-12-20 10:50AM EST400.00180.41204.50209.000.00-200.00%
BILL230120P004300002022-01-05 2:36PM EST430.00233.66233.00236.90+29.11+14.23%110.00%
BILL230120P005000002021-11-09 12:40PM EST500.00204.50258.00263.000.00--1000.00%
BILL230120P005100002022-01-04 1:56PM EST510.00312.75309.50313.500.00-330.00%