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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240816C00040000 | 2024-06-28 12:34PM EDT | 40.00 | 13.00 | 12.30 | 16.00 | +3.00 | +30.00% | 1 | 14 | 86.18% |
| BILL240816C00045000 | 2024-06-24 11:44AM EDT | 45.00 | 6.05 | 8.50 | 11.20 | 0.00 | - | 14 | 42 | 72.85% |
| BILL240816C00047500 | 2024-06-25 3:30PM EDT | 47.50 | 4.50 | 6.50 | 9.30 | 0.00 | - | 64 | 77 | 67.48% |
| BILL240816C00050000 | 2024-06-28 2:41PM EDT | 50.00 | 5.60 | 4.90 | 6.00 | +1.30 | +30.23% | 23 | 179 | 53.49% |
| BILL240816C00052500 | 2024-06-28 2:41PM EDT | 52.50 | 4.35 | 3.90 | 5.00 | +1.45 | +50.00% | 103 | 45 | 57.23% |
| BILL240816C00055000 | 2024-06-28 3:33PM EDT | 55.00 | 3.13 | 2.90 | 3.90 | +1.03 | +49.05% | 225 | 421 | 57.20% |
| BILL240816C00057500 | 2024-06-26 12:27PM EDT | 57.50 | 1.22 | 2.25 | 3.20 | 0.00 | - | 2 | 9 | 59.47% |
| BILL240816C00060000 | 2024-06-28 3:34PM EDT | 60.00 | 1.70 | 1.55 | 1.90 | +0.55 | +47.83% | 54 | 630 | 54.61% |
| BILL240816C00065000 | 2024-06-27 11:06AM EDT | 65.00 | 0.60 | 0.65 | 1.30 | 0.00 | - | 1 | 373 | 56.67% |
| BILL240816C00070000 | 2024-06-18 10:44AM EDT | 70.00 | 0.25 | 0.20 | 0.95 | 0.00 | - | 30 | 358 | 59.13% |
| BILL240816C00075000 | 2024-06-26 9:46AM EDT | 75.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 1 | 467 | 65.04% |
| BILL240816C00080000 | 2024-06-14 9:33AM EDT | 80.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 10 | 231 | 89.36% |
| BILL240816C00085000 | 2024-05-16 3:55PM EDT | 85.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 40 | 49 | 88.18% |
| BILL240816C00090000 | 2024-06-14 9:33AM EDT | 90.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 10 | 317 | 107.76% |
| BILL240816C00095000 | 2024-04-24 12:54PM EDT | 95.00 | 1.40 | 0.00 | 1.40 | 0.00 | - | 1 | 148 | 104.20% |
| BILL240816C00100000 | 2024-05-07 11:02AM EDT | 100.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 5 | 71 | 92.58% |
| BILL240816C00105000 | 2024-04-12 9:49AM EDT | 105.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 48 | 184 | 98.05% |
| BILL240816C00110000 | 2024-05-02 3:23PM EDT | 110.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 50 | 223 | 119.63% |
| BILL240816C00115000 | 2024-03-14 9:45AM EDT | 115.00 | 1.25 | 0.45 | 0.70 | 0.00 | - | 2 | 53 | 122.90% |
| BILL240816C00120000 | 2024-02-16 12:41PM EDT | 120.00 | 1.10 | 0.75 | 0.85 | 0.00 | - | 1 | 17 | 136.33% |
| BILL240816C00125000 | 2024-04-08 9:30AM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 50.00% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240816P00030000 | 2024-05-08 11:29AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 99.12% |
| BILL240816P00035000 | 2024-06-17 10:31AM EDT | 35.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 3 | 53 | 62.70% |
| BILL240816P00040000 | 2024-06-27 2:25PM EDT | 40.00 | 0.62 | 0.10 | 0.80 | 0.00 | - | 29 | 72 | 57.96% |
| BILL240816P00042500 | 2024-06-20 3:50PM EDT | 42.50 | 1.90 | 0.25 | 1.15 | 0.00 | - | - | 13 | 54.88% |
| BILL240816P00045000 | 2024-06-28 9:31AM EDT | 45.00 | 1.65 | 0.70 | 1.50 | +0.05 | +3.12% | 9 | 373 | 52.59% |
| BILL240816P00047500 | 2024-06-28 12:44PM EDT | 47.50 | 1.90 | 1.05 | 2.45 | -0.65 | -25.49% | 3 | 137 | 51.64% |
| BILL240816P00050000 | 2024-06-28 3:00PM EDT | 50.00 | 2.80 | 2.05 | 3.40 | -1.00 | -26.32% | 90 | 873 | 52.03% |
| BILL240816P00052500 | 2024-06-28 10:55AM EDT | 52.50 | 4.37 | 3.00 | 4.70 | -1.03 | -19.07% | 2 | 77 | 50.98% |
| BILL240816P00055000 | 2024-06-27 10:58AM EDT | 55.00 | 7.00 | 4.80 | 6.30 | 0.00 | - | 8 | 105 | 54.20% |
| BILL240816P00060000 | 2024-06-28 12:56PM EDT | 60.00 | 9.10 | 7.70 | 10.90 | -1.64 | -15.27% | 30 | 118 | 57.54% |
| BILL240816P00065000 | 2024-06-25 10:41AM EDT | 65.00 | 16.55 | 10.80 | 15.40 | 0.00 | - | 1 | 207 | 51.37% |
| BILL240816P00070000 | 2024-06-20 2:28PM EDT | 70.00 | 22.60 | 15.20 | 20.00 | 0.00 | - | 2 | 116 | 98.05% |
| BILL240816P00075000 | 2024-05-30 10:57AM EDT | 75.00 | 23.65 | 20.10 | 25.00 | 0.00 | - | 3 | 5 | 53.42% |
| BILL240816P00080000 | 2024-05-30 2:41PM EDT | 80.00 | 29.60 | 25.20 | 30.00 | 0.00 | - | 52 | 0 | 63.87% |
| BILL240816P00085000 | 2024-04-23 12:19PM EDT | 85.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| BILL240816P00090000 | 2024-04-09 12:08PM EDT | 90.00 | 26.00 | 31.20 | 34.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL240816P00100000 | 2024-04-15 10:48AM EDT | 100.00 | 38.95 | 38.70 | 42.10 | 0.00 | - | 1 | 0 | 0.00% |
