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
56 575,46 -792,02 (-1,38 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250117C00030000 | 2024-06-14 3:25PM EDT | 30.00 | 20.75 | 24.10 | 25.00 | 0.00 | - | 1 | 33 | 77.00% |
| BILL250117C00035000 | 2024-02-16 4:30PM EDT | 35.00 | 33.01 | 32.60 | 34.10 | 0.00 | - | 1 | 1 | 199.76% |
| BILL250117C00040000 | 2024-06-24 2:32PM EDT | 40.00 | 13.60 | 16.40 | 17.30 | 0.00 | - | 5 | 41 | 67.86% |
| BILL250117C00045000 | 2024-06-14 2:14PM EDT | 45.00 | 11.00 | 12.00 | 14.00 | 0.00 | - | 1 | 22 | 60.27% |
| BILL250117C00050000 | 2024-06-27 2:52PM EDT | 50.00 | 9.30 | 10.70 | 11.10 | 0.00 | - | 2 | 329 | 63.03% |
| BILL250117C00052500 | 2024-06-25 9:30AM EDT | 52.50 | 7.20 | 9.50 | 9.90 | 0.00 | - | 1 | 12 | 62.20% |
| BILL250117C00055000 | 2024-06-25 3:24PM EDT | 55.00 | 6.26 | 8.40 | 8.80 | 0.00 | - | 21 | 183 | 61.40% |
| BILL250117C00057500 | 2024-06-25 2:40PM EDT | 57.50 | 5.46 | 7.40 | 7.80 | 0.00 | - | 116 | 198 | 60.67% |
| BILL250117C00060000 | 2024-06-28 2:44PM EDT | 60.00 | 6.70 | 6.50 | 7.10 | +1.40 | +26.42% | 11 | 670 | 60.66% |
| BILL250117C00065000 | 2024-06-28 3:53PM EDT | 65.00 | 5.20 | 5.00 | 5.40 | +1.10 | +26.83% | 42 | 848 | 59.09% |
| BILL250117C00070000 | 2024-06-28 2:30PM EDT | 70.00 | 3.80 | 3.90 | 4.20 | +1.25 | +49.02% | 5 | 541 | 58.62% |
| BILL250117C00075000 | 2024-06-20 3:44PM EDT | 75.00 | 1.90 | 2.95 | 3.30 | 0.00 | - | 10 | 484 | 58.08% |
| BILL250117C00080000 | 2024-06-28 1:07PM EDT | 80.00 | 2.25 | 2.25 | 2.55 | +0.70 | +45.16% | 3 | 201 | 57.61% |
| BILL250117C00085000 | 2024-06-17 9:49AM EDT | 85.00 | 1.12 | 1.70 | 1.95 | 0.00 | - | 100 | 795 | 57.07% |
| BILL250117C00090000 | 2024-06-26 10:19AM EDT | 90.00 | 0.87 | 1.20 | 1.60 | 0.00 | - | 3 | 526 | 56.79% |
| BILL250117C00095000 | 2024-06-25 12:50PM EDT | 95.00 | 0.65 | 0.00 | 1.25 | 0.00 | - | 2 | 225 | 58.74% |
| BILL250117C00100000 | 2024-06-28 3:10PM EDT | 100.00 | 0.80 | 0.70 | 0.95 | +0.15 | +23.08% | 6 | 1,623 | 56.35% |
| BILL250117C00105000 | 2024-06-14 3:58PM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 40 | 50.83% |
| BILL250117C00110000 | 2024-06-03 9:57AM EDT | 110.00 | 0.46 | 0.00 | 0.65 | 0.00 | - | 1 | 263 | 52.15% |
| BILL250117C00115000 | 2024-05-28 9:39AM EDT | 115.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| BILL250117C00120000 | 2024-05-23 10:39AM EDT | 120.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 347 | 54.49% |
| BILL250117C00125000 | 2024-06-24 11:26AM EDT | 125.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 1 | 119 | 66.11% |
| BILL250117C00130000 | 2024-05-16 2:39PM EDT | 130.00 | 0.42 | 0.00 | 2.05 | 0.00 | - | 10 | 393 | 75.34% |
| BILL250117C00135000 | 2024-05-20 3:26PM EDT | 135.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 63 | 60.55% |
| BILL250117C00140000 | 2024-05-08 12:28PM EDT | 140.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 128 | 65.67% |
| BILL250117C00145000 | 2024-04-23 9:30AM EDT | 145.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 25.00% |
| BILL250117C00150000 | 2024-06-25 9:30AM EDT | 150.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 95 | 84.79% |
| BILL250117C00155000 | 2024-05-06 9:30AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 25.00% |
| BILL250117C00160000 | 2024-05-14 9:30AM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 25.00% |
| BILL250117C00165000 | 2024-06-04 3:07PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 152 | 89.77% |
| BILL250117C00170000 | 2024-03-08 2:59PM EDT | 170.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 1 | 109 | 86.50% |
| BILL250117C00175000 | 2024-04-09 3:37PM EDT | 175.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 45 | 100 | 71.09% |
| BILL250117C00180000 | 2024-03-08 10:37AM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 79.10% |
| BILL250117C00185000 | 2024-06-27 12:28PM EDT | 185.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 4 | 53 | 96.04% |
| BILL250117C00190000 | 2024-02-12 3:02PM EDT | 190.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 1 | 6 | 86.13% |
| BILL250117C00195000 | 2023-12-13 4:11PM EDT | 195.00 | 1.35 | 1.50 | 1.75 | 0.00 | - | 6 | 218 | 107.28% |
| BILL250117C00200000 | 2024-05-28 9:30AM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 25.00% |
| BILL250117C00210000 | 2024-05-23 9:30AM EDT | 210.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | 4 | 92 | 93.65% |
| BILL250117C00220000 | 2024-06-07 12:03PM EDT | 220.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 1 | 84 | 105.27% |
| BILL250117C00230000 | 2024-01-04 10:30AM EDT | 230.00 | 0.67 | 0.85 | 1.05 | 0.00 | - | 4 | 15 | 105.27% |
| BILL250117C00240000 | 2024-02-23 10:36AM EDT | 240.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 1 | 60 | 113.62% |
| BILL250117C00250000 | 2024-01-29 12:19PM EDT | 250.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 206 | 89.84% |
| BILL250117C00260000 | 2024-01-24 3:01PM EDT | 260.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 116 | 90.43% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250117P00030000 | 2024-06-27 3:31PM EDT | 30.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 11 | 921 | 61.43% |
| BILL250117P00035000 | 2024-06-27 9:49AM EDT | 35.00 | 2.00 | 1.60 | 3.30 | 0.00 | - | 1 | 1,403 | 66.89% |
| BILL250117P00040000 | 2024-06-28 12:34PM EDT | 40.00 | 3.05 | 2.85 | 3.20 | -0.41 | -11.85% | 30 | 442 | 57.08% |
| BILL250117P00042500 | 2024-06-28 1:24PM EDT | 42.50 | 3.68 | 3.70 | 3.90 | -1.21 | -24.74% | 3 | 1 | 56.06% |
| BILL250117P00045000 | 2024-06-21 3:50PM EDT | 45.00 | 6.10 | 4.60 | 4.80 | 0.00 | - | 3 | 438 | 55.15% |
| BILL250117P00047500 | 2024-06-28 3:14PM EDT | 47.50 | 5.75 | 5.50 | 5.90 | -1.25 | -17.86% | 3 | 53 | 54.14% |
| BILL250117P00050000 | 2024-06-27 11:42AM EDT | 50.00 | 7.68 | 6.60 | 8.20 | 0.00 | - | 14 | 778 | 57.09% |
| BILL250117P00052500 | 2024-06-20 3:59PM EDT | 52.50 | 10.50 | 7.90 | 8.30 | 0.00 | - | - | 2 | 52.53% |
| BILL250117P00055000 | 2024-06-28 3:14PM EDT | 55.00 | 9.55 | 9.20 | 9.60 | -1.25 | -11.57% | 4 | 464 | 51.27% |
| BILL250117P00057500 | 2024-06-28 10:40AM EDT | 57.50 | 11.40 | 10.70 | 11.20 | -2.18 | -16.05% | 29 | 1 | 50.90% |
| BILL250117P00060000 | 2024-06-27 11:10AM EDT | 60.00 | 13.82 | 12.30 | 12.70 | 0.00 | - | 13 | 404 | 51.16% |
| BILL250117P00065000 | 2024-06-20 3:48PM EDT | 65.00 | 19.70 | 15.80 | 16.30 | 0.00 | - | 2 | 514 | 50.53% |
| BILL250117P00070000 | 2024-06-27 12:20PM EDT | 70.00 | 21.30 | 19.50 | 20.10 | 0.00 | - | 1 | 408 | 48.95% |
| BILL250117P00075000 | 2024-06-21 2:01PM EDT | 75.00 | 27.75 | 23.60 | 24.30 | 0.00 | - | 1 | 100 | 48.29% |
| BILL250117P00080000 | 2024-06-24 3:45PM EDT | 80.00 | 31.73 | 28.00 | 28.70 | 0.00 | - | 4 | 110 | 47.52% |
| BILL250117P00085000 | 2024-02-01 11:29AM EDT | 85.00 | 21.00 | 24.60 | 25.30 | 0.00 | - | 2 | 17 | 0.00% |
| BILL250117P00090000 | 2024-06-04 10:30AM EDT | 90.00 | 39.40 | 37.20 | 38.00 | 0.00 | - | 3 | 0 | 46.58% |
| BILL250117P00095000 | 2024-05-10 3:44PM EDT | 95.00 | 38.40 | 41.90 | 45.80 | 0.00 | - | 25 | 0 | 61.37% |
| BILL250117P00100000 | 2024-05-09 12:15PM EDT | 100.00 | 43.40 | 47.40 | 50.80 | 0.00 | - | 7 | 5 | 67.63% |
| BILL250117P00105000 | 2024-01-12 11:47AM EDT | 105.00 | 36.70 | 41.60 | 42.30 | 0.00 | - | 26 | 122 | 0.00% |
| BILL250117P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00115000 | 2024-03-28 3:05PM EDT | 115.00 | 45.08 | 51.60 | 54.50 | 0.00 | - | 1 | 89 | 0.00% |
| BILL250117P00120000 | 2024-01-03 4:06PM EDT | 120.00 | 48.80 | 45.40 | 47.30 | 0.00 | - | 1 | 118 | 0.00% |
| BILL250117P00125000 | 2023-12-29 12:22PM EDT | 125.00 | 47.40 | 48.30 | 50.30 | 0.00 | - | 1 | 3 | 0.00% |
| BILL250117P00130000 | 2024-02-08 11:10AM EDT | 130.00 | 56.90 | 60.30 | 63.40 | 0.00 | - | 4 | 0 | 0.00% |
| BILL250117P00135000 | 2024-02-08 2:50PM EDT | 135.00 | 60.50 | 64.60 | 67.60 | 0.00 | - | 9 | 0 | 0.00% |
| BILL250117P00140000 | 2023-12-22 1:38PM EDT | 140.00 | 58.70 | 67.00 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| BILL250117P00145000 | 2024-03-14 11:01AM EDT | 145.00 | 76.47 | 81.50 | 85.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00150000 | 2024-03-26 3:39PM EDT | 150.00 | 81.66 | 87.60 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00155000 | 2024-03-27 3:52PM EDT | 155.00 | 87.39 | 90.70 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00160000 | 2023-11-01 1:48PM EDT | 160.00 | 74.60 | 89.90 | 94.40 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00165000 | 2023-11-01 1:15PM EDT | 165.00 | 78.80 | 96.20 | 97.60 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00170000 | 2023-12-28 12:43PM EDT | 170.00 | 86.15 | 93.50 | 97.70 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00175000 | 2023-03-28 1:48PM EDT | 175.00 | 104.50 | 97.20 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |
| BILL250117P00180000 | 2023-11-02 3:20PM EDT | 180.00 | 91.70 | 109.60 | 114.00 | 0.00 | - | 24 | 0 | 0.00% |
| BILL250117P00185000 | 2023-11-02 3:32PM EDT | 185.00 | 96.30 | 114.60 | 118.10 | 0.00 | - | 14 | 0 | 0.00% |
| BILL250117P00190000 | 2023-10-25 1:26PM EDT | 190.00 | 97.30 | 124.80 | 128.10 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00195000 | 2023-10-26 10:17AM EDT | 195.00 | 105.30 | 130.10 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00200000 | 2023-10-26 1:55PM EDT | 200.00 | 111.20 | 134.00 | 137.20 | 0.00 | - | 4 | 0 | 0.00% |
| BILL250117P00210000 | 2023-10-04 12:37PM EDT | 210.00 | 106.40 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00220000 | 2023-07-18 10:18AM EDT | 220.00 | 94.80 | 117.00 | 120.20 | 0.00 | - | 2 | 2 | 0.00% |
| BILL250117P00240000 | 2023-07-11 9:30AM EDT | 240.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
