Italia markets open in 7 hours 44 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
56.914,93 -1.162,77 (-2,00%) CMC Crypto 200
1.303,38 +8,71 (+0,67%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00042000 | 2024-05-02 9:44AM EDT | 42.00 | 20.10 | 14.10 | 16.20 | 0.00 | - | - | 1 | 291.21% |
| BILL240510C00044000 | 2024-05-03 9:33AM EDT | 44.00 | 18.50 | 11.10 | 14.30 | 0.00 | - | 3 | 3 | 206.64% |
| BILL240510C00045500 | 2024-05-03 9:33AM EDT | 45.50 | 17.00 | 9.60 | 12.80 | 0.00 | - | 2 | 2 | 184.77% |
| BILL240510C00050000 | 2024-04-19 12:00PM EDT | 50.00 | 12.50 | 4.80 | 8.40 | 0.00 | - | 3 | 3 | 110.55% |
| BILL240510C00051000 | 2024-05-03 10:43AM EDT | 51.00 | 7.50 | 3.80 | 6.60 | 0.00 | - | 3 | 6 | 170.51% |
| BILL240510C00054000 | 2024-05-06 3:16PM EDT | 54.00 | 3.00 | 2.30 | 2.85 | 0.00 | - | 20 | 21 | 53.13% |
| BILL240510C00055000 | 2024-05-08 3:36PM EDT | 55.00 | 1.80 | 1.50 | 1.80 | -1.10 | -37.93% | 1 | 75 | 51.17% |
| BILL240510C00056000 | 2024-05-08 10:18AM EDT | 56.00 | 1.25 | 0.90 | 1.00 | -0.45 | -26.47% | 8 | 72 | 41.70% |
| BILL240510C00057000 | 2024-05-08 3:43PM EDT | 57.00 | 0.55 | 0.45 | 0.55 | -0.95 | -63.33% | 24 | 217 | 41.90% |
| BILL240510C00058000 | 2024-05-08 3:36PM EDT | 58.00 | 0.30 | 0.20 | 0.30 | -0.60 | -66.67% | 124 | 243 | 44.04% |
| BILL240510C00059000 | 2024-05-08 3:36PM EDT | 59.00 | 0.15 | 0.10 | 0.15 | -0.40 | -72.73% | 110 | 245 | 45.51% |
| BILL240510C00060000 | 2024-05-08 3:37PM EDT | 60.00 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 169 | 367 | 50.59% |
| BILL240510C00061000 | 2024-05-07 12:35PM EDT | 61.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 51.95% |
| BILL240510C00062000 | 2024-05-08 11:46AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 7 | 197 | 53.52% |
| BILL240510C00063000 | 2024-05-07 1:44PM EDT | 63.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 205 | 60.94% |
| BILL240510C00064000 | 2024-05-07 2:52PM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 378 | 67.97% |
| BILL240510C00065000 | 2024-05-06 1:01PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 73 | 341 | 75.00% |
| BILL240510C00066000 | 2024-05-06 1:06PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 81.25% |
| BILL240510C00067000 | 2024-05-06 3:24PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 404 | 87.50% |
| BILL240510C00068000 | 2024-05-07 12:02PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 186 | 93.75% |
| BILL240510C00069000 | 2024-05-06 3:34PM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 79 | 100.00% |
| BILL240510C00070000 | 2024-05-08 11:37AM EDT | 70.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 2 | 159 | 106.25% |
| BILL240510C00071000 | 2024-05-06 11:09AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 228 | 247 | 112.50% |
| BILL240510C00072000 | 2024-05-06 11:09AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 106 | 117.97% |
| BILL240510C00073000 | 2024-05-06 10:59AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 107 | 123.44% |
| BILL240510C00074000 | 2024-05-06 10:59AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 181 | 129.69% |
| BILL240510C00075000 | 2024-05-06 10:59AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 300 | 134.38% |
| BILL240510C00076000 | 2024-05-06 10:03AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 232 | 140.63% |
| BILL240510C00077000 | 2024-05-02 3:52PM EDT | 77.00 | 1.20 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 145.31% |
| BILL240510C00078000 | 2024-05-06 9:55AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 47 | 61 | 233.79% |
| BILL240510C00079000 | 2024-05-02 3:58PM EDT | 79.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | - | 33 | 154.69% |
| BILL240510C00080000 | 2024-05-06 12:37PM EDT | 80.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 31 | 114 | 247.27% |
| BILL240510C00081000 | 2024-05-02 3:45PM EDT | 81.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 10 | 165.63% |
| BILL240510C00082000 | 2024-05-03 9:32AM EDT | 82.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 170.31% |
| BILL240510C00083000 | 2024-05-08 3:43PM EDT | 83.00 | 0.09 | 0.00 | 0.10 | -0.44 | -83.02% | 1 | 46 | 190.63% |
| BILL240510C00084000 | 2024-05-02 3:36PM EDT | 84.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | - | 51 | 179.69% |
| BILL240510C00085000 | 2024-05-02 3:52PM EDT | 85.00 | 0.46 | 0.00 | 0.05 | 0.00 | - | 72 | 40 | 184.38% |
| BILL240510C00086000 | 2024-05-06 9:47AM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 187.50% |
| BILL240510C00090000 | 2024-05-08 3:43PM EDT | 90.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 1 | 114 | 206.25% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00040000 | 2024-05-08 3:43PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 35 | 162.50% |
| BILL240510P00042000 | 2024-05-01 10:56AM EDT | 42.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 4 | 231.25% |
| BILL240510P00042500 | 2024-05-03 1:31PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 16 | 137.50% |
| BILL240510P00044000 | 2024-05-02 3:53PM EDT | 44.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 5 | 121.88% |
| BILL240510P00044500 | 2024-05-03 11:04AM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| BILL240510P00045000 | 2024-05-03 10:51AM EDT | 45.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 41 | 92 | 112.50% |
| BILL240510P00045500 | 2024-05-06 10:14AM EDT | 45.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 88 | 88 | 107.81% |
| BILL240510P00046000 | 2024-05-03 1:18PM EDT | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 102.34% |
| BILL240510P00046500 | 2024-05-07 11:44AM EDT | 46.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 135 | 97.66% |
| BILL240510P00047000 | 2024-05-08 3:43PM EDT | 47.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 64 | 92.97% |
| BILL240510P00047500 | 2024-05-06 3:35PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 102 | 102 | 152.15% |
| BILL240510P00048000 | 2024-05-06 3:34PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 24 | 83.59% |
| BILL240510P00048500 | 2024-05-08 11:24AM EDT | 48.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 205 | 20 | 87.89% |
| BILL240510P00049000 | 2024-05-08 11:29AM EDT | 49.00 | 0.05 | 0.00 | 0.20 | -0.01 | -16.67% | 1 | 100 | 94.53% |
| BILL240510P00050000 | 2024-05-03 3:49PM EDT | 50.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 26 | 82 | 87.50% |
| BILL240510P00051000 | 2024-05-07 11:48AM EDT | 51.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 26 | 72.07% |
| BILL240510P00052000 | 2024-05-08 10:56AM EDT | 52.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 45 | 52.34% |
| BILL240510P00053000 | 2024-05-06 1:21PM EDT | 53.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | 7 | 67 | 49.22% |
| BILL240510P00054000 | 2024-05-08 2:18PM EDT | 54.00 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 60 | 468 | 46.58% |
| BILL240510P00055000 | 2024-05-08 3:37PM EDT | 55.00 | 0.26 | 0.25 | 0.30 | +0.10 | +62.50% | 100 | 916 | 38.87% |
| BILL240510P00056000 | 2024-05-08 3:52PM EDT | 56.00 | 0.65 | 0.55 | 0.70 | +0.15 | +30.00% | 29 | 1,678 | 41.21% |
| BILL240510P00057000 | 2024-05-08 1:12PM EDT | 57.00 | 1.19 | 1.10 | 1.25 | +0.60 | +101.69% | 12 | 149 | 41.41% |
| BILL240510P00058000 | 2024-05-08 12:52PM EDT | 58.00 | 1.40 | 1.80 | 2.05 | +0.15 | +12.00% | 101 | 414 | 46.58% |
| BILL240510P00059000 | 2024-05-08 10:13AM EDT | 59.00 | 2.48 | 2.40 | 3.00 | +0.73 | +41.71% | 6 | 154 | 56.74% |
| BILL240510P00060000 | 2024-05-08 12:27PM EDT | 60.00 | 2.85 | 3.40 | 4.10 | +0.15 | +5.56% | 5 | 95 | 76.56% |
| BILL240510P00061000 | 2024-05-06 1:18PM EDT | 61.00 | 5.00 | 2.70 | 6.30 | 0.00 | - | 5 | 57 | 162.70% |
| BILL240510P00062000 | 2024-05-08 3:55PM EDT | 62.00 | 5.80 | 4.30 | 6.80 | +0.30 | +5.45% | 1 | 52 | 147.85% |
| BILL240510P00063000 | 2024-05-08 11:31AM EDT | 63.00 | 6.01 | 4.70 | 7.90 | -0.19 | -3.06% | 1 | 47 | 166.80% |
| BILL240510P00064000 | 2024-05-06 11:00AM EDT | 64.00 | 7.10 | 5.80 | 9.40 | 0.00 | - | 3 | 27 | 209.38% |
| BILL240510P00065000 | 2024-05-08 3:07PM EDT | 65.00 | 8.13 | 6.60 | 9.80 | +2.43 | +42.63% | 41 | 24 | 184.47% |
| BILL240510P00066000 | 2024-05-08 3:16PM EDT | 66.00 | 10.44 | 7.90 | 10.10 | +5.54 | +113.06% | 4 | 17 | 140.23% |
| BILL240510P00067000 | 2024-05-08 3:16PM EDT | 67.00 | 10.70 | 9.60 | 11.80 | +2.30 | +27.38% | 5 | 2 | 206.64% |
| BILL240510P00068000 | 2024-05-08 3:07PM EDT | 68.00 | 11.90 | 9.90 | 12.90 | +2.60 | +27.96% | 38 | 13 | 224.02% |
| BILL240510P00069000 | 2024-05-08 3:05PM EDT | 69.00 | 13.20 | 11.40 | 14.00 | +2.80 | +26.92% | 32 | 25 | 241.41% |
| BILL240510P00070000 | 2024-05-08 3:16PM EDT | 70.00 | 13.90 | 12.00 | 15.00 | +3.90 | +39.00% | 3 | 1 | 251.47% |
| BILL240510P00071000 | 2024-05-08 3:16PM EDT | 71.00 | 14.70 | 12.70 | 15.30 | +0.52 | +3.67% | 3 | 1 | 204.69% |
| BILL240510P00078000 | 2024-05-08 3:05PM EDT | 78.00 | 22.00 | 20.20 | 23.00 | +5.50 | +33.33% | 26 | 10 | 323.24% |
© 2024 Yahoo. Tutti i diritti riservati.