La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 594,05 -760,87 (-1,33 %)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240705C00040000 | 2024-05-30 12:48PM EDT | 40.00 | 12.20 | 10.80 | 14.40 | 0.00 | - | 1 | 1 | 242.29% |
| BILL240705C00045000 | 2024-06-28 1:29PM EDT | 45.00 | 7.64 | 6.80 | 8.80 | +4.64 | +154.67% | 8 | 0 | 78.71% |
| BILL240705C00046000 | 2024-06-27 12:05PM EDT | 46.00 | 4.60 | 5.80 | 7.60 | 0.00 | - | 4 | 12 | 58.40% |
| BILL240705C00048000 | 2024-06-28 2:23PM EDT | 48.00 | 4.60 | 4.30 | 5.20 | +2.00 | +76.92% | 11 | 63 | 77.15% |
| BILL240705C00049000 | 2024-06-28 3:03PM EDT | 49.00 | 3.26 | 3.50 | 4.00 | +1.36 | +71.58% | 9 | 50 | 55.86% |
| BILL240705C00050000 | 2024-06-28 3:35PM EDT | 50.00 | 2.50 | 2.40 | 3.10 | +1.15 | +85.19% | 74 | 204 | 50.20% |
| BILL240705C00051000 | 2024-06-28 2:15PM EDT | 51.00 | 2.05 | 1.95 | 2.20 | +1.20 | +141.18% | 20 | 122 | 42.77% |
| BILL240705C00052000 | 2024-06-28 3:37PM EDT | 52.00 | 1.20 | 1.35 | 1.50 | +0.80 | +200.00% | 275 | 24 | 40.28% |
| BILL240705C00053000 | 2024-06-28 3:03PM EDT | 53.00 | 0.75 | 0.85 | 1.00 | +0.55 | +275.00% | 72 | 9 | 40.43% |
| BILL240705C00054000 | 2024-06-28 3:50PM EDT | 54.00 | 0.50 | 0.50 | 0.65 | +0.38 | +316.67% | 253 | 29 | 41.36% |
| BILL240705C00055000 | 2024-06-28 3:27PM EDT | 55.00 | 0.25 | 0.25 | 0.40 | +0.15 | +150.00% | 68 | 100 | 41.90% |
| BILL240705C00056000 | 2024-06-28 3:00PM EDT | 56.00 | 0.17 | 0.15 | 0.25 | +0.12 | +240.00% | 15 | 20 | 43.16% |
| BILL240705C00057000 | 2024-06-18 12:40PM EDT | 57.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 44.14% |
| BILL240705C00058000 | 2024-06-28 3:40PM EDT | 58.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 43 | 260 | 46.29% |
| BILL240705C00060000 | 2024-06-13 3:23PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 55.08% |
| BILL240705C00062000 | 2024-06-12 10:30AM EDT | 62.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 0 | 112.89% |
| BILL240705C00065000 | 2024-06-24 1:37PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 321 | 331 | 68.75% |
| BILL240705C00066000 | 2024-06-18 3:22PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 72.66% |
| BILL240705C00067000 | 2024-06-20 9:47AM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 446 | 76.56% |
| BILL240705C00068000 | 2024-06-20 2:37PM EDT | 68.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 120 | 127 | 94.53% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240705P00035000 | 2024-06-18 10:39AM EDT | 35.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 200 | 257.23% |
| BILL240705P00039000 | 2024-06-04 3:35PM EDT | 39.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 15 | 15 | 183.79% |
| BILL240705P00040000 | 2024-06-27 1:29PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 115 | 119 | 89.06% |
| BILL240705P00042000 | 2024-06-25 2:29PM EDT | 42.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 8 | 9 | 149.12% |
| BILL240705P00044000 | 2024-06-20 9:30AM EDT | 44.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.94% |
| BILL240705P00045000 | 2024-06-27 9:54AM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 240 | 115.53% |
| BILL240705P00046000 | 2024-06-28 10:19AM EDT | 46.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 1 | 47 | 53.52% |
| BILL240705P00047000 | 2024-06-27 1:17PM EDT | 47.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 53.32% |
| BILL240705P00048000 | 2024-06-28 9:52AM EDT | 48.00 | 0.16 | 0.00 | 0.10 | -0.24 | -60.00% | 1 | 15 | 45.31% |
| BILL240705P00050000 | 2024-06-28 3:32PM EDT | 50.00 | 0.20 | 0.15 | 0.25 | -0.75 | -78.95% | 51 | 30 | 38.67% |
| BILL240705P00051000 | 2024-06-27 12:47PM EDT | 51.00 | 1.60 | 0.35 | 0.50 | 0.00 | - | 12 | 207 | 39.45% |
| BILL240705P00052000 | 2024-06-28 3:32PM EDT | 52.00 | 0.92 | 0.65 | 0.85 | -1.83 | -66.55% | 13 | 5 | 39.21% |
| BILL240705P00053000 | 2024-06-14 9:58AM EDT | 53.00 | 4.17 | 1.15 | 1.35 | 0.00 | - | 4 | 8 | 39.45% |
| BILL240705P00055000 | 2024-06-27 3:33PM EDT | 55.00 | 4.75 | 2.50 | 2.80 | 0.00 | - | 2 | 112 | 42.77% |
| BILL240705P00056000 | 2024-06-25 3:50PM EDT | 56.00 | 7.90 | 2.75 | 4.90 | 0.00 | - | 1 | 8 | 53.27% |
| BILL240705P00058000 | 2024-05-28 9:53AM EDT | 58.00 | 6.32 | 6.10 | 8.10 | 0.00 | - | 3 | 0 | 125.39% |
| BILL240705P00064000 | 2024-06-06 3:46PM EDT | 64.00 | 12.60 | 10.00 | 12.80 | 0.00 | - | - | 0 | 62.50% |
