U.S. markets open in 2 hours 21 minutes
F S&P 500
5,320.00 -0.25 (-0.00%) F Dow Jones
39,999.00 -11.00 (-0.03%) F Nasdaq
18,665.00 +15.00 (+0.08%) E-mini Russell 2000 Index Futur
2,106.30 +1.40 (+0.07%) Petróleo
79.37 +0.14 (+0.18%) Oro
2,391.40 +5.90 (+0.25%)
BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240517C00030000 | 2023-11-16 11:57AM EDT | 30.00 | 30.70 | 45.20 | 47.30 | 0.00 | - | - | 1 | 3,768.36% |
| BILL240517C00035000 | 2023-11-06 11:37AM EDT | 35.00 | 32.00 | 34.80 | 35.90 | 0.00 | - | - | 2 | 2,290.43% |
| BILL240517C00040000 | 2024-05-06 11:15AM EDT | 40.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 204 | 0.00% |
| BILL240517C00045000 | 2023-11-06 10:43AM EDT | 45.00 | 27.30 | 26.80 | 27.70 | 0.00 | - | 3 | 10 | 1,831.06% |
| BILL240517C00050000 | 2024-05-08 10:55AM EDT | 50.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BILL240517C00051000 | 2024-05-06 10:50AM EDT | 51.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILL240517C00052000 | 2024-05-06 11:15AM EDT | 52.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BILL240517C00053000 | 2024-05-08 1:16PM EDT | 53.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BILL240517C00054000 | 2024-05-15 9:30AM EDT | 54.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240517C00055000 | 2024-05-15 3:45PM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL240517C00056000 | 2024-05-15 9:37AM EDT | 56.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| BILL240517C00057000 | 2024-05-16 10:27AM EDT | 57.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| BILL240517C00058000 | 2024-05-16 3:54PM EDT | 58.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| BILL240517C00059000 | 2024-05-16 3:43PM EDT | 59.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 136 | 512 | 0.00% |
| BILL240517C00060000 | 2024-05-16 3:43PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| BILL240517C00061000 | 2024-05-16 3:46PM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 157 | 681 | 12.50% |
| BILL240517C00062000 | 2024-05-16 2:28PM EDT | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BILL240517C00063000 | 2024-05-16 2:26PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BILL240517C00064000 | 2024-05-15 12:03PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| BILL240517C00065000 | 2024-05-16 3:54PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 1,745 | 50.00% |
| BILL240517C00066000 | 2024-05-15 2:33PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| BILL240517C00067000 | 2024-05-14 2:49PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,905 | 50.00% |
| BILL240517C00068000 | 2024-05-07 10:11AM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| BILL240517C00069000 | 2024-05-13 11:53AM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| BILL240517C00070000 | 2024-05-15 1:01PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 969 | 50.00% |
| BILL240517C00071000 | 2024-05-13 9:51AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 151 | 50.00% |
| BILL240517C00072000 | 2024-05-10 11:11AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| BILL240517C00073000 | 2024-05-13 9:50AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| BILL240517C00075000 | 2024-05-14 10:25AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL240517C00080000 | 2024-05-09 12:32PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 749 | 50.00% |
| BILL240517C00085000 | 2024-05-13 10:27AM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILL240517C00090000 | 2024-05-03 9:40AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| BILL240517C00095000 | 2024-05-02 3:27PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 50.00% |
| BILL240517C00100000 | 2024-05-07 11:00AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 1,892 | 50.00% |
| BILL240517C00105000 | 2024-04-22 10:50AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 50.00% |
| BILL240517C00110000 | 2024-04-09 9:34AM EDT | 110.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 3 | 89 | 557.81% |
| BILL240517C00115000 | 2024-04-05 3:16PM EDT | 115.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 2 | 66 | 666.41% |
| BILL240517C00120000 | 2024-05-01 10:56AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 50.00% |
| BILL240517C00125000 | 2024-05-01 10:50AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 679 | 604 | 50.00% |
| BILL240517C00130000 | 2024-04-26 11:30AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| BILL240517C00135000 | 2024-02-06 11:32AM EDT | 135.00 | 1.40 | 0.05 | 0.55 | 0.00 | - | 984 | 987 | 779.69% |
| BILL240517C00140000 | 2024-02-08 2:54PM EDT | 140.00 | 0.95 | 0.15 | 0.20 | 0.00 | - | 75 | 138 | 745.31% |
| BILL240517C00145000 | 2024-04-02 1:58PM EDT | 145.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 753.91% |
| BILL240517C00150000 | 2024-04-15 12:43PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 113 | 634.38% |
| BILL240517C00155000 | 2024-04-15 12:43PM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 104 | 799.22% |
| BILL240517C00165000 | 2024-04-24 11:26AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILL240517C00170000 | 2024-04-15 12:01PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 143 | 706.25% |
| BILL240517C00175000 | 2024-02-05 11:56AM EDT | 175.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 8 | 14 | 881.25% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240517P00030000 | 2024-05-02 1:55PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| BILL240517P00035000 | 2024-04-19 2:17PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
| BILL240517P00040000 | 2024-05-03 11:47AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,547 | 50.00% |
| BILL240517P00045000 | 2024-05-16 1:15PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 405 | 50.00% |
| BILL240517P00047000 | 2024-05-09 9:30AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| BILL240517P00048000 | 2024-05-10 3:45PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILL240517P00050000 | 2024-05-13 9:32AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,307 | 50.00% |
| BILL240517P00051000 | 2024-05-13 9:47AM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| BILL240517P00052000 | 2024-05-14 12:17PM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| BILL240517P00053000 | 2024-05-14 11:01AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 50.00% |
| BILL240517P00054000 | 2024-05-16 11:20AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILL240517P00055000 | 2024-05-16 12:27PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,470 | 50.00% |
| BILL240517P00056000 | 2024-05-15 10:02AM EDT | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 25.00% |
| BILL240517P00057000 | 2024-05-16 1:30PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILL240517P00058000 | 2024-05-16 11:36AM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILL240517P00059000 | 2024-05-16 1:30PM EDT | 59.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| BILL240517P00060000 | 2024-05-16 3:59PM EDT | 60.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| BILL240517P00061000 | 2024-05-07 10:07AM EDT | 61.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BILL240517P00062000 | 2024-05-16 10:44AM EDT | 62.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240517P00063000 | 2024-05-06 9:36AM EDT | 63.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| BILL240517P00064000 | 2024-05-13 10:49AM EDT | 64.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 7 | 380 | 0.00% |
| BILL240517P00065000 | 2024-05-16 3:49PM EDT | 65.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL240517P00066000 | 2024-05-02 10:28AM EDT | 66.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| BILL240517P00067000 | 2024-05-15 3:19PM EDT | 67.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| BILL240517P00068000 | 2024-05-15 3:16PM EDT | 68.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BILL240517P00069000 | 2024-05-15 3:23PM EDT | 69.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 43 | 2 | 0.00% |
| BILL240517P00070000 | 2024-05-14 12:33PM EDT | 70.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 68 | 42 | 0.00% |
| BILL240517P00071000 | 2024-05-15 3:23PM EDT | 71.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILL240517P00072000 | 2024-05-15 3:19PM EDT | 72.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| BILL240517P00073000 | 2024-05-02 9:42AM EDT | 73.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILL240517P00075000 | 2024-05-13 1:05PM EDT | 75.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| BILL240517P00080000 | 2024-05-15 3:16PM EDT | 80.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| BILL240517P00085000 | 2024-05-03 9:33AM EDT | 85.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL240517P00090000 | 2024-04-22 1:49PM EDT | 90.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL240517P00095000 | 2024-02-08 4:29PM EDT | 95.00 | 23.39 | 26.70 | 27.50 | 0.00 | - | 5 | 20 | 0.00% |
| BILL240517P00100000 | 2024-05-10 1:20PM EDT | 100.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL240517P00105000 | 2024-02-21 3:56PM EDT | 105.00 | 44.50 | 35.00 | 39.40 | 0.00 | - | 71 | 1 | 0.00% |
| BILL240517P00110000 | 2024-01-08 4:37PM EDT | 110.00 | 34.40 | 36.20 | 37.30 | 0.00 | - | 8 | 8 | 0.00% |
| BILL240517P00115000 | 2024-01-12 11:42AM EDT | 115.00 | 41.30 | 47.70 | 51.80 | 0.00 | - | - | 5 | 0.00% |
| BILL240517P00125000 | 2024-01-12 11:53AM EDT | 125.00 | 51.20 | 57.90 | 61.80 | 0.00 | - | 1 | 1 | 0.00% |
| BILL240517P00145000 | 2023-12-13 11:56AM EDT | 145.00 | 74.00 | 68.10 | 71.60 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240517P00155000 | 2023-09-19 1:19PM EDT | 155.00 | 53.00 | 55.00 | 55.80 | 0.00 | - | 46 | 48 | 0.00% |
| BILL240517P00160000 | 2023-09-15 3:03PM EDT | 160.00 | 53.70 | 52.20 | 53.50 | 0.00 | - | - | 4 | 0.00% |
| BILL240517P00165000 | 2023-09-18 9:44AM EDT | 165.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.