Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.093,79 +190,50 (+0,50%) Gold
2.312,20 +1,20 (+0,05%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
55.364,39 +2.350,56 (+4,43%)
BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:53AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240503C00050000 | 2024-04-19 2:02PM EDT | 50.00 | 11.47 | 12.00 | 12.50 | 0.00 | - | 4 | 4 | 187.89% |
| BILL240503C00055000 | 2024-05-02 10:42AM EDT | 55.00 | 7.80 | 8.10 | 8.40 | -1.20 | -13.33% | 2 | 8 | 214.94% |
| BILL240503C00057000 | 2024-04-30 9:45AM EDT | 57.00 | 8.60 | 6.90 | 7.20 | 0.00 | - | 11 | 24 | 229.79% |
| BILL240503C00058000 | 2024-05-02 9:38AM EDT | 58.00 | 6.70 | 6.40 | 6.60 | -0.69 | -9.34% | 14 | 27 | 235.35% |
| BILL240503C00059000 | 2024-05-01 11:30AM EDT | 59.00 | 6.60 | 5.70 | 6.00 | 0.00 | - | 7 | 125 | 232.42% |
| BILL240503C00060000 | 2024-05-02 10:53AM EDT | 60.00 | 5.13 | 5.30 | 5.50 | -1.67 | -24.56% | 12 | 157 | 238.77% |
| BILL240503C00061000 | 2024-05-02 11:23AM EDT | 61.00 | 5.00 | 4.80 | 5.00 | -1.20 | -19.35% | 22 | 292 | 240.04% |
| BILL240503C00062000 | 2024-05-02 11:18AM EDT | 62.00 | 4.57 | 4.30 | 4.50 | -1.23 | -21.21% | 398 | 286 | 239.16% |
| BILL240503C00063000 | 2024-05-02 11:04AM EDT | 63.00 | 4.10 | 3.90 | 4.10 | -0.40 | -8.89% | 127 | 393 | 241.80% |
| BILL240503C00064000 | 2024-05-02 10:32AM EDT | 64.00 | 3.70 | 3.50 | 3.70 | -0.10 | -2.63% | 24 | 113 | 242.58% |
| BILL240503C00065000 | 2024-05-02 11:32AM EDT | 65.00 | 3.30 | 3.10 | 3.30 | -0.70 | -17.50% | 50 | 455 | 241.41% |
| BILL240503C00066000 | 2024-05-02 11:16AM EDT | 66.00 | 3.08 | 2.85 | 3.00 | -0.92 | -23.00% | 3 | 113 | 245.51% |
| BILL240503C00067000 | 2024-05-02 11:08AM EDT | 67.00 | 2.65 | 2.50 | 2.70 | -0.25 | -8.62% | 201 | 174 | 245.12% |
| BILL240503C00068000 | 2024-05-01 2:04PM EDT | 68.00 | 3.00 | 2.20 | 2.35 | 0.00 | - | 2 | 168 | 243.07% |
| BILL240503C00069000 | 2024-05-02 10:35AM EDT | 69.00 | 1.70 | 1.90 | 2.10 | -1.40 | -45.16% | 5 | 146 | 242.19% |
| BILL240503C00070000 | 2024-05-02 11:10AM EDT | 70.00 | 1.75 | 1.70 | 1.85 | -0.24 | -12.06% | 1,168 | 1,226 | 242.87% |
| BILL240503C00071000 | 2024-05-01 1:28PM EDT | 71.00 | 1.98 | 1.45 | 1.60 | 0.00 | - | 409 | 462 | 240.23% |
| BILL240503C00072000 | 2024-05-02 10:52AM EDT | 72.00 | 1.23 | 1.30 | 1.45 | -0.35 | -22.15% | 3 | 141 | 242.97% |
| BILL240503C00073000 | 2024-05-02 10:52AM EDT | 73.00 | 1.00 | 1.15 | 1.25 | -0.40 | -28.57% | 3 | 30 | 242.58% |
| BILL240503C00074000 | 2024-05-02 11:09AM EDT | 74.00 | 1.00 | 0.95 | 1.05 | -0.40 | -28.57% | 231 | 12 | 238.67% |
| BILL240503C00075000 | 2024-05-02 11:01AM EDT | 75.00 | 0.90 | 0.85 | 0.95 | -0.20 | -18.18% | 83 | 829 | 241.31% |
| BILL240503C00076000 | 2024-05-01 11:53AM EDT | 76.00 | 1.09 | 0.70 | 0.85 | 0.00 | - | 3 | 39 | 240.63% |
| BILL240503C00077000 | 2024-04-30 10:22AM EDT | 77.00 | 1.05 | 0.60 | 0.70 | 0.00 | - | 4 | 32 | 238.28% |
| BILL240503C00078000 | 2024-05-02 11:16AM EDT | 78.00 | 0.60 | 0.50 | 0.65 | -0.35 | -36.84% | 6 | 65 | 239.84% |
| BILL240503C00079000 | 2024-05-02 10:41AM EDT | 79.00 | 0.44 | 0.45 | 0.55 | -0.33 | -42.86% | 1 | 29 | 240.43% |
| BILL240503C00080000 | 2024-05-02 10:48AM EDT | 80.00 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 3 | 76 | 239.45% |
| BILL240503C00081000 | 2024-05-01 12:36PM EDT | 81.00 | 0.28 | 0.35 | 0.40 | -0.37 | -56.92% | 3 | 78 | 241.02% |
| BILL240503C00082000 | 2024-05-02 10:33AM EDT | 82.00 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 8 | 23 | 245.31% |
| BILL240503C00085000 | 2024-05-02 11:25AM EDT | 85.00 | 0.25 | 0.20 | 0.25 | -0.18 | -45.00% | 64 | 30 | 246.09% |
| BILL240503C00090000 | 2024-05-02 11:26AM EDT | 90.00 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 120 | 162 | 253.91% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240503P00040000 | 2024-04-30 10:55AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 2,100 | 246.88% |
| BILL240503P00043000 | 2024-04-29 2:57PM EDT | 43.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 20 | 336.72% |
| BILL240503P00044000 | 2024-04-30 11:19AM EDT | 44.00 | 0.10 | 0.05 | 0.40 | +0.05 | +100.00% | 5 | 22 | 281.64% |
| BILL240503P00045000 | 2024-05-02 11:32AM EDT | 45.00 | 0.12 | 0.10 | 0.20 | +0.02 | +20.00% | 82 | 667 | 246.09% |
| BILL240503P00046000 | 2024-04-29 2:33PM EDT | 46.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 27 | 32 | 290.23% |
| BILL240503P00047000 | 2024-04-29 3:00PM EDT | 47.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 10 | 248 | 241.80% |
| BILL240503P00048000 | 2024-05-02 11:21AM EDT | 48.00 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 81 | 302 | 240.63% |
| BILL240503P00049000 | 2024-05-02 10:21AM EDT | 49.00 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 28 | 142 | 237.31% |
| BILL240503P00050000 | 2024-05-02 11:34AM EDT | 50.00 | 0.53 | 0.50 | 0.60 | +0.06 | +12.77% | 199 | 819 | 241.80% |
| BILL240503P00051000 | 2024-05-02 11:03AM EDT | 51.00 | 0.75 | 0.65 | 0.75 | +0.40 | +114.29% | 5 | 9 | 242.38% |
| BILL240503P00052000 | 2024-05-02 10:51AM EDT | 52.00 | 0.91 | 0.85 | 0.95 | +0.43 | +89.58% | 709 | 806 | 245.12% |
| BILL240503P00053000 | 2024-05-02 10:44AM EDT | 53.00 | 1.10 | 1.05 | 1.20 | +0.30 | +37.50% | 14 | 113 | 247.07% |
| BILL240503P00054000 | 2024-05-02 11:37AM EDT | 54.00 | 1.35 | 1.30 | 1.45 | +0.60 | +77.92% | 19 | 1,111 | 248.05% |
| BILL240503P00055000 | 2024-05-02 11:32AM EDT | 55.00 | 1.62 | 1.65 | 1.75 | +0.57 | +54.29% | 24 | 1,042 | 252.15% |
| BILL240503P00056000 | 2024-05-02 11:24AM EDT | 56.00 | 1.95 | 1.95 | 2.10 | +0.42 | +27.45% | 11 | 1,322 | 253.32% |
| BILL240503P00057000 | 2024-05-02 10:15AM EDT | 57.00 | 2.43 | 2.35 | 2.45 | +0.58 | +31.35% | 3 | 899 | 255.37% |
| BILL240503P00058000 | 2024-05-02 10:19AM EDT | 58.00 | 2.95 | 2.70 | 2.90 | +1.20 | +68.57% | 24 | 109 | 256.64% |
| BILL240503P00059000 | 2024-05-02 11:26AM EDT | 59.00 | 3.20 | 3.20 | 3.30 | +0.70 | +28.00% | 24 | 62 | 258.69% |
| BILL240503P00060000 | 2024-05-02 11:17AM EDT | 60.00 | 3.70 | 3.60 | 3.80 | +0.77 | +26.28% | 29 | 161 | 258.59% |
| BILL240503P00061000 | 2024-05-02 11:13AM EDT | 61.00 | 4.30 | 4.10 | 4.30 | +0.40 | +10.26% | 51 | 193 | 259.47% |
| BILL240503P00062000 | 2024-05-02 11:18AM EDT | 62.00 | 4.88 | 4.70 | 4.90 | +0.60 | +14.02% | 281 | 289 | 263.87% |
| BILL240503P00063000 | 2024-05-02 9:38AM EDT | 63.00 | 4.50 | 5.20 | 5.40 | +0.50 | +12.50% | 4 | 761 | 260.94% |
| BILL240503P00064000 | 2024-05-01 12:56PM EDT | 64.00 | 5.20 | 5.90 | 6.10 | 0.00 | - | 22 | 199 | 267.19% |
| BILL240503P00065000 | 2024-05-01 3:11PM EDT | 65.00 | 5.00 | 6.40 | 6.70 | 0.00 | - | 1 | 152 | 263.57% |
| BILL240503P00066000 | 2024-04-30 1:57PM EDT | 66.00 | 8.10 | 7.00 | 7.40 | +2.71 | +50.28% | 3 | 78 | 263.77% |
| BILL240503P00067000 | 2024-04-26 11:11AM EDT | 67.00 | 7.90 | 7.70 | 8.10 | 0.00 | - | 3 | 4 | 265.23% |
| BILL240503P00068000 | 2024-05-02 9:44AM EDT | 68.00 | 8.20 | 8.50 | 8.70 | +1.00 | +13.89% | 3 | 26 | 265.23% |
| BILL240503P00069000 | 2024-05-01 1:13PM EDT | 69.00 | 8.70 | 9.00 | 9.50 | +0.20 | +2.35% | 3 | 27 | 260.55% |
| BILL240503P00070000 | 2024-05-02 9:44AM EDT | 70.00 | 9.70 | 9.90 | 10.20 | +1.40 | +16.87% | 3 | 506 | 263.48% |
| BILL240503P00071000 | 2024-04-29 10:52AM EDT | 71.00 | 9.80 | 10.70 | 11.10 | 0.00 | - | 17 | 13 | 268.46% |
