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
56 595,00 -831,89 (-1,45 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240719C00040000 | 2024-06-27 11:10AM EDT | 40.00 | 12.00 | 12.00 | 13.00 | +1.50 | +14.29% | 1 | 4 | 84.67% |
| BILL240719C00045000 | 2024-06-28 10:24AM EDT | 45.00 | 6.70 | 7.60 | 8.50 | +1.20 | +21.82% | 1 | 110 | 57.52% |
| BILL240719C00047500 | 2024-06-28 3:38PM EDT | 47.50 | 5.46 | 4.30 | 6.10 | +1.67 | +44.06% | 6 | 217 | 59.28% |
| BILL240719C00050000 | 2024-06-28 12:51PM EDT | 50.00 | 3.50 | 3.70 | 3.90 | +1.27 | +56.95% | 15 | 681 | 48.15% |
| BILL240719C00052500 | 2024-06-28 1:30PM EDT | 52.50 | 2.20 | 2.20 | 2.35 | +1.20 | +120.00% | 36 | 132 | 45.56% |
| BILL240719C00055000 | 2024-06-28 3:50PM EDT | 55.00 | 1.40 | 1.20 | 1.35 | +0.78 | +125.81% | 210 | 1,305 | 45.68% |
| BILL240719C00057500 | 2024-06-28 1:40PM EDT | 57.50 | 0.60 | 0.60 | 0.75 | +0.35 | +140.00% | 26 | 1 | 46.68% |
| BILL240719C00060000 | 2024-06-28 2:41PM EDT | 60.00 | 0.30 | 0.25 | 0.40 | +0.10 | +50.00% | 48 | 314 | 47.66% |
| BILL240719C00065000 | 2024-06-28 2:27PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 35 | 1,087 | 53.13% |
| BILL240719C00070000 | 2024-06-27 10:49AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 712 | 56.25% |
| BILL240719C00075000 | 2024-06-04 12:45PM EDT | 75.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 36 | 157 | 77.34% |
| BILL240719C00080000 | 2024-06-18 11:19AM EDT | 80.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 109 | 91.21% |
| BILL240719C00085000 | 2024-05-03 10:38AM EDT | 85.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 1 | 75 | 134.67% |
| BILL240719C00090000 | 2024-06-10 10:31AM EDT | 90.00 | 0.29 | 0.00 | 1.00 | 0.00 | - | 2 | 35 | 138.09% |
| BILL240719C00095000 | 2024-06-13 9:56AM EDT | 95.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 54 | 148.34% |
| BILL240719C00100000 | 2024-05-20 10:22AM EDT | 100.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 50 | 59 | 139.26% |
| BILL240719C00105000 | 2024-06-26 3:42PM EDT | 105.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 166.70% |
| BILL240719C00110000 | 2024-03-26 3:42PM EDT | 110.00 | 0.85 | 0.05 | 1.30 | 0.00 | - | 93 | 93 | 185.55% |
| BILL240719C00115000 | 2024-06-26 3:42PM EDT | 115.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 182.81% |
| BILL240719C00120000 | 2024-06-26 3:45PM EDT | 120.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 178.91% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240719P00035000 | 2024-06-25 11:08AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 223 | 224 | 80.08% |
| BILL240719P00040000 | 2024-06-28 9:55AM EDT | 40.00 | 0.12 | 0.05 | 0.10 | +0.01 | +9.09% | 3 | 141 | 60.55% |
| BILL240719P00042500 | 2024-06-28 1:55PM EDT | 42.50 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 4 | 8 | 55.86% |
| BILL240719P00045000 | 2024-06-28 3:33PM EDT | 45.00 | 0.20 | 0.15 | 0.25 | -0.20 | -50.00% | 27 | 1,095 | 49.32% |
| BILL240719P00047500 | 2024-06-27 10:31AM EDT | 47.50 | 1.10 | 0.40 | 0.50 | 0.00 | - | 7 | 97 | 45.17% |
| BILL240719P00050000 | 2024-06-28 3:53PM EDT | 50.00 | 1.00 | 0.95 | 1.05 | -1.02 | -50.50% | 39 | 921 | 42.92% |
| BILL240719P00052500 | 2024-06-28 10:33AM EDT | 52.50 | 2.50 | 1.90 | 2.05 | -1.20 | -32.43% | 36 | 2 | 41.94% |
| BILL240719P00055000 | 2024-06-28 12:24PM EDT | 55.00 | 3.73 | 3.30 | 3.60 | -1.87 | -33.39% | 15 | 335 | 42.92% |
| BILL240719P00060000 | 2024-06-28 1:51PM EDT | 60.00 | 7.70 | 7.30 | 7.80 | -2.40 | -23.76% | 12 | 151 | 48.39% |
| BILL240719P00065000 | 2024-06-28 2:18PM EDT | 65.00 | 12.50 | 12.20 | 13.00 | -2.60 | -17.22% | 10 | 113 | 57.62% |
| BILL240719P00070000 | 2024-06-28 10:25AM EDT | 70.00 | 18.30 | 16.60 | 18.10 | -1.90 | -9.41% | 2 | 29 | 96.00% |
| BILL240719P00075000 | 2024-05-21 3:59PM EDT | 75.00 | 18.90 | 26.40 | 29.40 | 0.00 | - | 9 | 0 | 233.79% |
| BILL240719P00080000 | 2024-05-08 1:36PM EDT | 80.00 | 22.80 | 26.90 | 30.80 | 0.00 | - | 1 | 0 | 152.44% |
| BILL240719P00090000 | 2024-06-27 10:57AM EDT | 90.00 | 38.40 | 36.00 | 39.40 | -2.03 | -5.02% | 1 | 0 | 126.56% |
| BILL240719P00100000 | 2024-06-24 10:57AM EDT | 100.00 | 51.90 | 45.80 | 49.40 | 0.00 | - | 1 | 0 | 136.33% |
| BILL240719P00105000 | 2024-02-08 1:21PM EDT | 105.00 | 32.00 | 36.60 | 37.30 | 0.00 | - | - | 3 | 0.00% |
