Mercado abrirá em 4 h 4 min
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,54 +0,71 (+0,89%) OURO
2.347,20 -9,30 (-0,39%) Bitcoin USD
67.814,64 -284,92 (-0,42%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240531C00049000 | 2024-05-23 2:13PM EDT | 49.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILL240531C00050000 | 2024-05-28 2:24PM EDT | 50.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240531C00051000 | 2024-05-23 1:53PM EDT | 51.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILL240531C00052000 | 2024-05-28 3:34PM EDT | 52.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 0.78% |
| BILL240531C00053000 | 2024-05-28 2:18PM EDT | 53.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| BILL240531C00054000 | 2024-05-28 3:35PM EDT | 54.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| BILL240531C00055000 | 2024-05-28 3:47PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| BILL240531C00056000 | 2024-05-28 12:20PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| BILL240531C00057000 | 2024-05-28 3:41PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BILL240531C00058000 | 2024-05-28 10:17AM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| BILL240531C00059000 | 2024-05-28 10:09AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BILL240531C00060000 | 2024-05-24 12:59PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| BILL240531C00061000 | 2024-05-23 3:25PM EDT | 61.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BILL240531C00062000 | 2024-05-28 10:48AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILL240531C00063000 | 2024-05-24 11:39AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| BILL240531C00064000 | 2024-05-24 9:59AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| BILL240531C00065000 | 2024-05-24 2:23PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL240531C00066000 | 2024-05-28 9:30AM EDT | 66.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL240531C00067000 | 2024-05-09 1:21PM EDT | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL240531C00068000 | 2024-05-21 11:09AM EDT | 68.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL240531C00069000 | 2024-05-21 3:14PM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL240531C00070000 | 2024-05-14 3:36PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| BILL240531C00071000 | 2024-05-21 1:17PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| BILL240531C00072000 | 2024-04-26 10:12AM EDT | 72.00 | 2.90 | 0.00 | 1.20 | 0.00 | - | 2 | 2 | 267.19% |
| BILL240531C00073000 | 2024-05-21 9:41AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 50.00% |
| BILL240531C00074000 | 2024-05-17 11:39AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| BILL240531C00075000 | 2024-05-21 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| BILL240531C00080000 | 2024-05-09 3:08PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BILL240531C00090000 | 2024-05-16 10:15AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara31 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240531P00043000 | 2024-05-24 11:39AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| BILL240531P00045000 | 2024-05-24 10:18AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| BILL240531P00046000 | 2024-05-22 3:58PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| BILL240531P00047000 | 2024-05-28 3:18PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| BILL240531P00048000 | 2024-05-23 12:30PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| BILL240531P00049000 | 2024-05-28 3:26PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BILL240531P00050000 | 2024-05-28 3:25PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| BILL240531P00051000 | 2024-05-28 3:53PM EDT | 51.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| BILL240531P00052000 | 2024-05-28 3:42PM EDT | 52.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| BILL240531P00053000 | 2024-05-28 3:25PM EDT | 53.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| BILL240531P00054000 | 2024-05-28 11:44AM EDT | 54.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BILL240531P00055000 | 2024-05-28 1:24PM EDT | 55.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILL240531P00056000 | 2024-05-24 12:27PM EDT | 56.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BILL240531P00057000 | 2024-05-28 10:12AM EDT | 57.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BILL240531P00058000 | 2024-05-24 3:07PM EDT | 58.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BILL240531P00059000 | 2024-05-28 3:25PM EDT | 59.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240531P00060000 | 2024-05-28 9:53AM EDT | 60.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BILL240531P00061000 | 2024-05-28 12:24PM EDT | 61.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240531P00062000 | 2024-05-28 9:32AM EDT | 62.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240531P00063000 | 2024-05-21 10:06AM EDT | 63.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240531P00064000 | 2024-05-03 12:27PM EDT | 64.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| BILL240531P00065000 | 2024-05-15 10:49AM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240531P00067000 | 2024-04-23 3:04PM EDT | 67.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILL240531P00068000 | 2024-04-23 3:04PM EDT | 68.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILL240531P00075000 | 2024-05-28 2:47PM EDT | 75.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL240531P00090000 | 2024-05-14 9:50AM EDT | 90.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.