La bourse ferme dans 7 h 43 min
CAC 40
7 963,64 +6,07 (+0,08 %) Euro Stoxx 50
4 923,55 +2,07 (+0,04 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0768 +0,0001 (+0,01 %) Gold future
2 326,60 +18,00 (+0,78 %) Bitcoin EUR
59 831,29 +458,59 (+0,77 %)
BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510C00042000 | 2024-05-02 9:44AM EDT | 42.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILL240510C00044000 | 2024-05-03 9:33AM EDT | 44.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL240510C00045500 | 2024-05-03 9:33AM EDT | 45.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL240510C00050000 | 2024-04-19 12:00PM EDT | 50.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL240510C00051000 | 2024-05-03 10:43AM EDT | 51.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL240510C00054000 | 2024-04-19 12:50PM EDT | 54.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240510C00055000 | 2024-05-03 3:37PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BILL240510C00056000 | 2024-05-03 3:50PM EDT | 56.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILL240510C00057000 | 2024-05-03 3:59PM EDT | 57.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| BILL240510C00058000 | 2024-05-03 3:59PM EDT | 58.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| BILL240510C00059000 | 2024-05-03 3:50PM EDT | 59.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| BILL240510C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 393 | 0 | 12.50% |
| BILL240510C00061000 | 2024-05-03 3:50PM EDT | 61.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 12.50% |
| BILL240510C00062000 | 2024-05-03 3:16PM EDT | 62.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 25.00% |
| BILL240510C00063000 | 2024-05-03 3:56PM EDT | 63.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 25.00% |
| BILL240510C00064000 | 2024-05-03 2:39PM EDT | 64.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| BILL240510C00065000 | 2024-05-03 3:59PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 25.00% |
| BILL240510C00066000 | 2024-05-03 2:26PM EDT | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| BILL240510C00067000 | 2024-05-03 1:12PM EDT | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BILL240510C00068000 | 2024-05-03 3:04PM EDT | 68.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BILL240510C00069000 | 2024-05-03 3:04PM EDT | 69.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BILL240510C00070000 | 2024-05-03 1:42PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| BILL240510C00071000 | 2024-05-03 9:44AM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BILL240510C00072000 | 2024-05-03 11:09AM EDT | 72.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BILL240510C00073000 | 2024-05-03 1:01PM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILL240510C00074000 | 2024-05-03 3:45PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| BILL240510C00075000 | 2024-05-03 2:28PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| BILL240510C00076000 | 2024-05-03 2:07PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| BILL240510C00077000 | 2024-05-02 3:52PM EDT | 77.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILL240510C00078000 | 2024-05-02 3:21PM EDT | 78.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| BILL240510C00079000 | 2024-05-02 3:58PM EDT | 79.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILL240510C00080000 | 2024-05-03 10:47AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BILL240510C00081000 | 2024-05-02 3:45PM EDT | 81.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILL240510C00082000 | 2024-05-03 9:32AM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL240510C00083000 | 2024-05-02 3:48PM EDT | 83.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILL240510C00084000 | 2024-05-02 3:36PM EDT | 84.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILL240510C00085000 | 2024-05-02 3:52PM EDT | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| BILL240510C00086000 | 2024-05-02 9:48AM EDT | 86.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILL240510C00090000 | 2024-05-02 3:48PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240510P00040000 | 2024-05-03 11:32AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BILL240510P00042000 | 2024-05-01 10:56AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILL240510P00042500 | 2024-05-03 1:31PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| BILL240510P00044000 | 2024-05-02 3:53PM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILL240510P00044500 | 2024-05-03 11:04AM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BILL240510P00045000 | 2024-05-03 10:51AM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| BILL240510P00045500 | 2024-05-02 11:54AM EDT | 45.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BILL240510P00046000 | 2024-05-03 1:18PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BILL240510P00046500 | 2024-05-03 9:36AM EDT | 46.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILL240510P00047000 | 2024-05-03 3:14PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| BILL240510P00047500 | 2024-05-02 3:14PM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BILL240510P00048000 | 2024-05-03 3:48PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BILL240510P00048500 | 2024-05-03 3:18PM EDT | 48.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| BILL240510P00049000 | 2024-05-03 9:54AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILL240510P00050000 | 2024-05-03 3:49PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| BILL240510P00051000 | 2024-05-03 3:42PM EDT | 51.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BILL240510P00052000 | 2024-05-03 3:56PM EDT | 52.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| BILL240510P00053000 | 2024-05-03 3:42PM EDT | 53.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| BILL240510P00054000 | 2024-05-03 3:59PM EDT | 54.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 12.50% |
| BILL240510P00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 884 | 0 | 6.25% |
| BILL240510P00056000 | 2024-05-03 3:57PM EDT | 56.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 3.13% |
| BILL240510P00057000 | 2024-05-03 3:58PM EDT | 57.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| BILL240510P00058000 | 2024-05-03 3:59PM EDT | 58.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| BILL240510P00059000 | 2024-05-03 3:33PM EDT | 59.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| BILL240510P00060000 | 2024-05-03 2:45PM EDT | 60.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| BILL240510P00061000 | 2024-05-03 3:33PM EDT | 61.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| BILL240510P00062000 | 2024-05-03 2:47PM EDT | 62.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BILL240510P00063000 | 2024-05-03 12:02PM EDT | 63.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| BILL240510P00064000 | 2024-05-03 9:49AM EDT | 64.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILL240510P00065000 | 2024-05-03 10:22AM EDT | 65.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILL240510P00066000 | 2024-05-03 9:49AM EDT | 66.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BILL240510P00067000 | 2024-04-26 11:36AM EDT | 67.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL240510P00068000 | 2024-05-02 10:05AM EDT | 68.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILL240510P00069000 | 2024-05-02 10:13AM EDT | 69.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BILL240510P00070000 | 2024-05-02 1:30PM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILL240510P00071000 | 2024-04-29 9:54AM EDT | 71.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILL240510P00078000 | 2024-04-15 12:14PM EDT | 78.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
