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
56 588,50 -783,90 (-1,37 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240920C00030000 | 2024-05-06 12:30PM EDT | 30.00 | 27.50 | 20.80 | 21.90 | 0.00 | - | 1 | 9 | 0.00% |
| BILL240920C00035000 | 2024-02-09 3:41PM EDT | 35.00 | 34.20 | 33.40 | 37.20 | 0.00 | - | - | 1 | 343.97% |
| BILL240920C00040000 | 2024-06-25 12:07PM EDT | 40.00 | 10.80 | 14.00 | 14.60 | 0.00 | - | 400 | 704 | 68.31% |
| BILL240920C00045000 | 2024-06-28 3:58PM EDT | 45.00 | 10.60 | 9.50 | 10.70 | +3.20 | +43.24% | 2 | 35 | 58.81% |
| BILL240920C00047500 | 2024-06-27 12:33PM EDT | 47.50 | 7.20 | 8.50 | 9.20 | 0.00 | - | 1 | 9 | 62.31% |
| BILL240920C00050000 | 2024-06-28 2:05PM EDT | 50.00 | 7.20 | 7.20 | 7.70 | +2.30 | +46.94% | 1 | 116 | 61.84% |
| BILL240920C00052500 | 2024-06-28 11:01AM EDT | 52.50 | 5.47 | 5.90 | 6.30 | +1.47 | +36.75% | 9 | 15 | 60.25% |
| BILL240920C00055000 | 2024-06-28 12:35PM EDT | 55.00 | 4.70 | 4.90 | 5.20 | +0.85 | +22.08% | 525 | 396 | 60.10% |
| BILL240920C00057500 | 2024-06-28 3:58PM EDT | 57.50 | 4.13 | 3.90 | 4.30 | +1.53 | +58.85% | 4 | 12 | 59.45% |
| BILL240920C00060000 | 2024-06-28 3:56PM EDT | 60.00 | 3.30 | 3.20 | 3.50 | +1.39 | +72.77% | 17 | 308 | 59.40% |
| BILL240920C00065000 | 2024-06-28 1:17PM EDT | 65.00 | 2.07 | 1.85 | 2.20 | +0.57 | +38.00% | 15 | 251 | 57.23% |
| BILL240920C00070000 | 2024-06-28 3:49PM EDT | 70.00 | 1.40 | 1.20 | 1.50 | +0.70 | +100.00% | 2 | 497 | 58.28% |
| BILL240920C00075000 | 2024-06-28 12:19PM EDT | 75.00 | 0.75 | 0.70 | 1.00 | +0.30 | +66.67% | 5 | 274 | 58.25% |
| BILL240920C00080000 | 2024-06-26 11:00AM EDT | 80.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 2 | 74 | 53.32% |
| BILL240920C00085000 | 2024-06-12 3:25PM EDT | 85.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 274 | 56.40% |
| BILL240920C00090000 | 2024-06-18 2:26PM EDT | 90.00 | 0.19 | 0.10 | 2.30 | 0.00 | - | 1 | 813 | 84.69% |
| BILL240920C00095000 | 2024-05-08 12:35PM EDT | 95.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 92 | 88.92% |
| BILL240920C00100000 | 2024-05-22 3:25PM EDT | 100.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 116 | 327 | 93.12% |
| BILL240920C00105000 | 2024-04-24 3:42PM EDT | 105.00 | 1.30 | 0.00 | 1.55 | 0.00 | - | 1 | 15 | 91.06% |
| BILL240920C00110000 | 2024-04-23 3:45PM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 25.00% |
| BILL240920C00115000 | 2024-04-09 11:48AM EDT | 115.00 | 1.15 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 82.52% |
| BILL240920C00120000 | 2024-05-08 12:32PM EDT | 120.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 35 | 86.04% |
| BILL240920C00125000 | 2024-05-23 10:40AM EDT | 125.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 114.65% |
| BILL240920C00130000 | 2024-05-07 11:01AM EDT | 130.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 92.48% |
| BILL240920C00135000 | 2024-05-07 11:01AM EDT | 135.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 19 | 99.12% |
| BILL240920C00140000 | 2024-03-25 10:04AM EDT | 140.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 2 | 20 | 104.30% |
| BILL240920C00145000 | 2023-12-21 1:31PM EDT | 145.00 | 3.70 | 2.00 | 2.95 | 0.00 | - | 1 | 5 | 155.25% |
| BILL240920C00150000 | 2024-02-09 3:44PM EDT | 150.00 | 0.68 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 117.58% |
| BILL240920C00155000 | 2024-03-22 3:06PM EDT | 155.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 107.62% |
| BILL240920C00160000 | 2024-02-07 11:12AM EDT | 160.00 | 1.43 | 0.25 | 1.25 | 0.00 | - | 1 | 6 | 127.83% |
| BILL240920C00165000 | 2024-05-20 9:40AM EDT | 165.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 7 | 22 | 130.42% |
| BILL240920C00175000 | 2023-12-29 10:47AM EDT | 175.00 | 1.65 | 1.35 | 2.25 | 0.00 | - | 1 | 6 | 160.84% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240920P00030000 | 2024-06-21 1:21PM EDT | 30.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 216 | 65.04% |
| BILL240920P00035000 | 2024-06-17 12:41PM EDT | 35.00 | 0.55 | 0.00 | 0.65 | -0.45 | -45.00% | 20 | 36 | 56.10% |
| BILL240920P00040000 | 2024-06-28 1:11PM EDT | 40.00 | 1.16 | 0.95 | 1.30 | -0.29 | -20.00% | 6 | 539 | 58.72% |
| BILL240920P00042500 | 2024-06-25 12:28PM EDT | 42.50 | 2.45 | 1.45 | 1.80 | 0.00 | - | 4 | 7 | 57.42% |
| BILL240920P00045000 | 2024-06-27 10:32AM EDT | 45.00 | 2.30 | 2.05 | 2.50 | -0.80 | -25.81% | 1 | 1,158 | 56.23% |
| BILL240920P00047500 | 2024-06-27 11:59AM EDT | 47.50 | 3.40 | 2.95 | 4.90 | -0.40 | -10.53% | 2 | 19 | 64.50% |
| BILL240920P00050000 | 2024-06-28 3:42PM EDT | 50.00 | 4.30 | 4.00 | 4.30 | -0.80 | -15.69% | 20 | 581 | 54.74% |
| BILL240920P00052500 | 2024-06-28 11:47AM EDT | 52.50 | 5.70 | 5.20 | 5.60 | -1.60 | -21.92% | 3 | 11 | 54.44% |
| BILL240920P00055000 | 2024-06-28 12:24PM EDT | 55.00 | 6.97 | 6.60 | 7.00 | -1.38 | -16.53% | 12 | 407 | 53.86% |
| BILL240920P00057500 | 2024-06-27 10:24AM EDT | 57.50 | 10.20 | 8.10 | 8.50 | 0.00 | - | 1 | 2 | 52.56% |
| BILL240920P00060000 | 2024-06-26 11:26AM EDT | 60.00 | 12.90 | 9.80 | 10.20 | 0.00 | - | 1 | 289 | 51.69% |
| BILL240920P00065000 | 2024-06-17 3:11PM EDT | 65.00 | 17.50 | 13.30 | 14.20 | 0.00 | - | 2 | 100 | 54.74% |
| BILL240920P00070000 | 2024-06-28 2:52PM EDT | 70.00 | 18.50 | 17.60 | 18.40 | -0.86 | -4.44% | 20 | 819 | 53.22% |
| BILL240920P00075000 | 2024-06-14 11:11AM EDT | 75.00 | 26.09 | 22.00 | 23.20 | 0.00 | - | 1 | 54 | 57.72% |
| BILL240920P00080000 | 2024-03-22 11:42AM EDT | 80.00 | 18.70 | 22.80 | 24.40 | 0.00 | - | 1 | 7 | 0.00% |
| BILL240920P00085000 | 2024-06-06 2:59PM EDT | 85.00 | 34.10 | 30.80 | 34.40 | 0.00 | - | 2 | 29 | 54.30% |
| BILL240920P00090000 | 2024-04-22 2:41PM EDT | 90.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL240920P00095000 | 2024-04-15 10:48AM EDT | 95.00 | 34.48 | 34.20 | 36.90 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240920P00100000 | 2024-01-12 1:21PM EDT | 100.00 | 31.40 | 35.80 | 36.80 | 0.00 | - | 21 | 29 | 0.00% |
| BILL240920P00105000 | 2024-01-10 3:26PM EDT | 105.00 | 33.60 | 40.50 | 41.20 | 0.00 | - | 16 | 18 | 0.00% |
| BILL240920P00110000 | 2023-12-21 4:05PM EDT | 110.00 | 33.80 | 40.50 | 42.00 | 0.00 | - | - | 4 | 0.00% |
| BILL240920P00115000 | 2023-11-22 11:17AM EDT | 115.00 | 52.09 | 36.10 | 36.80 | 0.00 | - | - | 2 | 0.00% |
| BILL240920P00125000 | 2023-10-13 1:34PM EDT | 125.00 | 30.20 | 67.80 | 69.20 | 0.00 | - | - | 0 | 0.00% |
| BILL240920P00130000 | 2024-03-06 3:51PM EDT | 130.00 | 66.94 | 65.60 | 69.20 | 0.00 | - | 2 | 0 | 0.00% |
| BILL240920P00135000 | 2023-10-26 2:26PM EDT | 135.00 | 50.70 | 69.20 | 72.40 | 0.00 | - | - | 0 | 0.00% |
| BILL240920P00140000 | 2024-01-02 10:56AM EDT | 140.00 | 63.50 | 62.60 | 63.40 | 0.00 | - | 1 | 5 | 0.00% |
| BILL240920P00155000 | 2023-10-18 10:38AM EDT | 155.00 | 54.50 | 91.50 | 95.40 | 0.00 | - | - | 0 | 0.00% |
| BILL240920P00165000 | 2023-11-02 3:03PM EDT | 165.00 | 76.70 | 95.20 | 97.50 | 0.00 | - | 1 | 0 | 0.00% |
