Deutsche Märkte öffnen in 7 Stunden 41 Minuten
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.792,06 +2.037,74 (+3,53%) CMC Crypto 200
1.310,81 +425,27 (+48,00%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240419C00065000 | 2024-04-18 2:13PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.25 | -0.40 | -88.89% | 20 | 487 | 64.06% |
| BILL240426C00065000 | 2024-04-18 1:29PM EDT | 2024-04-26 | 0.82 | 0.55 | 0.65 | -0.33 | -28.70% | 35 | 69 | 50.59% |
| BILL240503C00065000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 3.55 | 3.40 | 3.60 | -0.96 | -21.29% | 5 | 147 | 100.24% |
| BILL240510C00065000 | 2024-04-16 3:15PM EDT | 2024-05-10 | 4.40 | 3.80 | 4.00 | 0.00 | - | 6 | 156 | 90.28% |
| BILL240517C00065000 | 2024-04-18 12:01PM EDT | 2024-05-17 | 4.92 | 4.00 | 4.20 | +0.41 | +9.09% | 196 | 1,663 | 81.96% |
| BILL240524C00065000 | 2024-04-09 12:11PM EDT | 2024-05-24 | 7.13 | 4.30 | 4.60 | 0.00 | - | - | 2 | 78.34% |
| BILL240621C00065000 | 2024-04-18 1:07PM EDT | 2024-06-21 | 5.88 | 5.10 | 5.40 | -0.12 | -2.00% | 113 | 361 | 66.94% |
| BILL240719C00065000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 6.13 | 6.00 | 6.30 | -0.77 | -11.16% | 4 | 314 | 63.31% |
| BILL240816C00065000 | 2024-04-17 11:48AM EDT | 2024-08-16 | 8.50 | 7.40 | 7.70 | 0.00 | - | 28 | 94 | 65.50% |
| BILL240920C00065000 | 2024-04-18 10:44AM EDT | 2024-09-20 | 10.30 | 8.80 | 9.10 | +0.10 | +0.98% | 50 | 135 | 66.49% |
| BILL241115C00065000 | 2024-04-04 9:39AM EDT | 2024-11-15 | 12.48 | 10.80 | 11.20 | 0.00 | - | 1 | 10 | 68.16% |
| BILL250117C00065000 | 2024-04-15 12:03PM EDT | 2025-01-17 | 13.20 | 12.00 | 12.30 | 0.00 | - | 2 | 938 | 65.36% |
| BILL250620C00065000 | 2024-04-15 12:56PM EDT | 2025-06-20 | 16.70 | 14.40 | 15.80 | 0.00 | - | 1 | 35 | 63.76% |
| BILL260116C00065000 | 2024-04-17 12:04PM EDT | 2026-01-16 | 19.96 | 18.40 | 19.90 | 0.00 | - | 2 | 118 | 65.44% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240419P00065000 | 2024-04-18 10:43AM EDT | 2024-04-19 | 5.85 | 2.30 | 5.00 | +3.10 | +112.73% | 2 | 285 | 134.47% |
| BILL240426P00065000 | 2024-04-18 3:43PM EDT | 2024-04-26 | 4.40 | 4.40 | 4.70 | +0.80 | +22.22% | 7 | 33 | 53.71% |
| BILL240503P00065000 | 2024-04-18 1:27PM EDT | 2024-05-03 | 7.10 | 7.30 | 7.50 | +0.50 | +7.58% | 6 | 121 | 98.05% |
| BILL240510P00065000 | 2024-04-16 3:59PM EDT | 2024-05-10 | 6.80 | 6.90 | 7.80 | 0.00 | - | 1 | 5 | 80.96% |
| BILL240517P00065000 | 2024-04-18 11:32AM EDT | 2024-05-17 | 7.00 | 7.70 | 8.00 | 0.00 | - | 4 | 1,119 | 78.17% |
| BILL240524P00065000 | 2024-04-11 9:30AM EDT | 2024-05-24 | 7.00 | 8.00 | 8.30 | 0.00 | - | 2 | 12 | 74.32% |
| BILL240621P00065000 | 2024-04-18 11:23AM EDT | 2024-06-21 | 7.90 | 8.50 | 8.90 | 0.00 | - | 7 | 371 | 61.47% |
| BILL240719P00065000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 9.30 | 9.30 | 9.50 | +0.68 | +7.89% | 37 | 659 | 57.13% |
| BILL240816P00065000 | 2024-04-18 3:57PM EDT | 2024-08-16 | 10.44 | 10.20 | 10.60 | +0.64 | +6.53% | 2 | 134 | 57.24% |
| BILL240920P00065000 | 2024-04-15 11:52AM EDT | 2024-09-20 | 11.00 | 11.30 | 11.70 | 0.00 | - | 3 | 77 | 57.32% |
| BILL241115P00065000 | 2024-04-01 3:26PM EDT | 2024-11-15 | 11.40 | 13.00 | 13.30 | 0.00 | - | 3 | 8 | 58.09% |
| BILL250117P00065000 | 2024-04-03 10:19AM EDT | 2025-01-17 | 12.52 | 13.70 | 14.00 | 0.00 | - | 10 | 480 | 54.33% |
| BILL250620P00065000 | 2024-04-03 2:24PM EDT | 2025-06-20 | 15.10 | 15.80 | 16.30 | 0.00 | - | 6 | 32 | 51.93% |
| BILL260116P00065000 | 2024-03-12 1:19PM EDT | 2026-01-16 | 17.30 | 16.70 | 17.40 | 0.00 | - | 12 | 72 | 46.82% |
