Mercado abrirá em 4 h 12 min
BOVESPA
120.759,51 -7,68 (-0,01%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.122,58 +145,26 (+0,27%) PETROLEO CRU
77,78 +0,04 (+0,05%) OURO
2.323,70 -3,30 (-0,14%) Bitcoin USD
67.516,96 -1.940,73 (-2,79%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 320.07% |
| BILL240920C00040000 | 2024-06-06 3:43PM EDT | 40.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240920C00045000 | 2024-06-04 12:36PM EDT | 45.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240920C00050000 | 2024-06-10 3:14PM EDT | 50.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BILL240920C00055000 | 2024-06-10 10:25AM EDT | 55.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| BILL240920C00060000 | 2024-06-07 2:06PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BILL240920C00065000 | 2024-06-10 10:59AM EDT | 65.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BILL240920C00070000 | 2024-06-06 3:06PM EDT | 70.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| BILL240920C00075000 | 2024-06-06 10:39AM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILL240920C00080000 | 2024-05-28 12:42PM EDT | 80.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BILL240920C00085000 | 2024-06-03 9:34AM EDT | 85.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILL240920C00090000 | 2024-06-10 12:35PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILL240920C00095000 | 2024-05-08 12:35PM EDT | 95.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 1 | 92 | 81.93% |
| BILL240920C00100000 | 2024-05-22 3:25PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| BILL240920C00105000 | 2024-04-24 3:42PM EDT | 105.00 | 1.30 | 0.00 | 1.55 | 0.00 | - | 1 | 15 | 83.79% |
| 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 | 75.78% |
| BILL240920C00120000 | 2024-05-08 12:32PM EDT | 120.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 35 | 79.00% |
| BILL240920C00125000 | 2024-05-23 10:40AM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILL240920C00130000 | 2024-05-07 11:01AM EDT | 130.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 3 | 18 | 84.86% |
| BILL240920C00135000 | 2024-05-07 11:01AM EDT | 135.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 1 | 19 | 90.92% |
| BILL240920C00140000 | 2024-03-25 10:04AM EDT | 140.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 2 | 20 | 95.61% |
| BILL240920C00145000 | 2023-12-21 1:31PM EDT | 145.00 | 3.70 | 2.00 | 2.95 | 0.00 | - | 1 | 5 | 142.24% |
| BILL240920C00150000 | 2024-02-09 3:44PM EDT | 150.00 | 0.68 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 107.72% |
| BILL240920C00155000 | 2024-03-22 3:06PM EDT | 155.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 98.63% |
| BILL240920C00160000 | 2024-02-07 11:12AM EDT | 160.00 | 1.43 | 0.25 | 1.25 | 0.00 | - | 1 | 6 | 117.09% |
| BILL240920C00165000 | 2024-05-20 9:40AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| BILL240920C00175000 | 2023-12-29 10:47AM EDT | 175.00 | 1.65 | 1.35 | 2.25 | 0.00 | - | 1 | 6 | 147.17% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240920P00030000 | 2024-06-05 9:36AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BILL240920P00035000 | 2024-06-10 2:46PM EDT | 35.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILL240920P00040000 | 2024-06-07 10:21AM EDT | 40.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BILL240920P00045000 | 2024-06-10 3:52PM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 6.25% |
| BILL240920P00050000 | 2024-06-10 10:28AM EDT | 50.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| BILL240920P00055000 | 2024-06-10 9:39AM EDT | 55.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| BILL240920P00060000 | 2024-06-10 10:51AM EDT | 60.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240920P00065000 | 2024-05-13 3:05PM EDT | 65.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BILL240920P00070000 | 2024-05-30 2:26PM EDT | 70.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILL240920P00075000 | 2024-06-07 2:56PM EDT | 75.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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% |
© 2024 Yahoo. Todos os direitos reservados.