Mercado fechado
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
78,86 +0,23 (+0,29%) OURO
2.391,30 -3,60 (-0,15%) Bitcoin USD
65.929,26 +4.257,81 (+6,90%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:55.00
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240517C00055000 | 2024-05-15 10:35AM EDT | 2024-05-17 | 5.00 | 4.80 | 5.10 | +0.52 | +11.61% | 3 | 89 | 56.64% |
| BILL240524C00055000 | 2024-05-15 11:30AM EDT | 2024-05-24 | 5.40 | 5.00 | 5.40 | +1.10 | +25.58% | 4 | 66 | 55.76% |
| BILL240531C00055000 | 2024-05-13 9:37AM EDT | 2024-05-31 | 4.00 | 3.90 | 5.60 | 0.00 | - | 1 | 6 | 48.63% |
| BILL240607C00055000 | 2024-05-13 11:34AM EDT | 2024-06-07 | 5.00 | 5.60 | 5.90 | 0.00 | - | 1 | 1 | 47.75% |
| BILL240614C00055000 | 2024-05-14 9:59AM EDT | 2024-06-14 | 6.40 | 5.90 | 6.20 | 0.00 | - | 1 | 3 | 47.58% |
| BILL240621C00055000 | 2024-05-15 12:34PM EDT | 2024-06-21 | 6.40 | 6.20 | 6.50 | +0.83 | +14.90% | 9 | 185 | 47.80% |
| BILL240719C00055000 | 2024-05-14 3:00PM EDT | 2024-07-19 | 6.70 | 7.20 | 7.60 | 0.00 | - | 6 | 63 | 48.98% |
| BILL240816C00055000 | 2024-05-13 10:11AM EDT | 2024-08-16 | 8.20 | 8.60 | 9.30 | 0.00 | - | 2 | 225 | 53.50% |
| BILL240920C00055000 | 2024-05-15 9:58AM EDT | 2024-09-20 | 10.16 | 9.80 | 10.70 | +0.76 | +8.09% | 10 | 104 | 55.73% |
| BILL241115C00055000 | 2024-05-15 12:10PM EDT | 2024-11-15 | 12.65 | 11.70 | 12.70 | +1.30 | +11.45% | 25 | 32 | 59.03% |
| BILL250117C00055000 | 2024-05-15 2:45PM EDT | 2025-01-17 | 13.61 | 13.70 | 14.00 | +0.91 | +7.17% | 1 | 48 | 60.12% |
| BILL250620C00055000 | 2024-05-03 11:47AM EDT | 2025-06-20 | 17.30 | 15.90 | 17.80 | 0.00 | - | 5 | 5 | 60.36% |
| BILL260116C00055000 | 2024-05-07 1:47PM EDT | 2026-01-16 | 19.40 | 20.50 | 21.10 | 0.00 | - | 10 | 45 | 63.25% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240517P00055000 | 2024-05-15 12:28PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 5 | 1,471 | 59.38% |
| BILL240524P00055000 | 2024-05-15 1:11PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | -0.19 | -48.72% | 4 | 20 | 44.04% |
| BILL240531P00055000 | 2024-05-15 3:49PM EDT | 2024-05-31 | 0.25 | 0.30 | 0.45 | -0.30 | -54.55% | 11 | 12 | 40.87% |
| BILL240607P00055000 | 2024-05-10 11:24AM EDT | 2024-06-07 | 1.62 | 0.55 | 0.65 | 0.00 | - | 4 | 11 | 39.50% |
| BILL240614P00055000 | 2024-05-10 3:29PM EDT | 2024-06-14 | 0.95 | 0.80 | 0.95 | -1.05 | -52.50% | 1 | 4 | 40.87% |
| BILL240621P00055000 | 2024-05-15 12:30PM EDT | 2024-06-21 | 1.08 | 1.05 | 1.20 | -0.49 | -31.21% | 16 | 813 | 41.16% |
| BILL240628P00055000 | 2024-05-15 2:32PM EDT | 2024-06-28 | 1.35 | 1.25 | 1.45 | -0.55 | -28.95% | 4 | 5 | 41.58% |
| BILL240719P00055000 | 2024-05-14 2:05PM EDT | 2024-07-19 | 2.35 | 1.85 | 2.00 | 0.00 | - | 9 | 172 | 40.87% |
| BILL240816P00055000 | 2024-05-13 11:00AM EDT | 2024-08-16 | 3.70 | 3.00 | 3.30 | 0.00 | - | 13 | 70 | 46.53% |
| BILL240920P00055000 | 2024-05-13 1:38PM EDT | 2024-09-20 | 5.00 | 4.40 | 4.70 | 0.00 | - | 130 | 374 | 50.65% |
| BILL241115P00055000 | 2024-05-09 11:24AM EDT | 2024-11-15 | 6.50 | 6.10 | 6.30 | -0.90 | -12.16% | 1 | 5 | 51.94% |
| BILL250117P00055000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 6.90 | 7.00 | 7.20 | -0.60 | -8.00% | 30 | 431 | 50.39% |
| BILL250620P00055000 | 2024-05-15 11:39AM EDT | 2025-06-20 | 9.60 | 9.30 | 9.70 | -0.20 | -2.04% | 1 | 15 | 50.46% |
| BILL260116P00055000 | 2024-05-06 12:57PM EDT | 2026-01-16 | 12.85 | 11.60 | 12.10 | 0.00 | - | 6 | 69 | 49.45% |
© 2024 Yahoo. Todos os direitos reservados.