Mercado fechará em 1 h 16 min
BOVESPA
127.939,24 -576,25 (-0,45%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.656,32 +424,58 (+0,74%) PETROLEO CRU
78,76 +0,74 (+0,95%) OURO
2.392,00 +32,10 (+1,36%) Bitcoin USD
65.427,27 +4.087,37 (+6,66%)
BILL Holdings, Inc. (BILL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:44PM EDT. Mercado aberto.
Preço de exercício:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240517C00060000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 0.78 | 0.60 | 0.75 | +0.28 | +56.00% | 55 | 959 | 42.68% |
| BILL240524C00060000 | 2024-05-14 12:12PM EDT | 2024-05-24 | 1.60 | 1.45 | 1.60 | +0.30 | +23.08% | 12 | 52 | 45.07% |
| BILL240531C00060000 | 2024-05-13 12:53PM EDT | 2024-05-31 | 2.30 | 1.90 | 2.05 | +0.55 | +31.43% | 2 | 15 | 43.31% |
| BILL240607C00060000 | 2024-05-14 3:59PM EDT | 2024-06-07 | 2.00 | 2.35 | 2.50 | 0.00 | - | 1 | 29 | 43.85% |
| BILL240614C00060000 | 2024-05-15 1:03PM EDT | 2024-06-14 | 3.02 | 2.80 | 3.00 | +0.52 | +20.80% | 13 | 15 | 45.78% |
| BILL240621C00060000 | 2024-05-15 1:10PM EDT | 2024-06-21 | 3.36 | 3.20 | 3.30 | +0.56 | +20.00% | 9 | 918 | 45.26% |
| BILL240628C00060000 | 2024-05-15 1:37PM EDT | 2024-06-28 | 3.70 | 3.30 | 3.80 | +1.20 | +48.00% | 1 | 1 | 47.58% |
| BILL240719C00060000 | 2024-05-15 10:24AM EDT | 2024-07-19 | 4.30 | 4.40 | 4.60 | +0.20 | +4.88% | 2 | 254 | 47.22% |
| BILL240816C00060000 | 2024-05-15 1:33PM EDT | 2024-08-16 | 6.30 | 6.00 | 6.50 | +0.80 | +14.55% | 2 | 92 | 53.28% |
| BILL240920C00060000 | 2024-05-09 1:19PM EDT | 2024-09-20 | 6.60 | 7.80 | 8.00 | 0.00 | - | 10 | 52 | 57.25% |
| BILL241115C00060000 | 2024-05-09 9:58AM EDT | 2024-11-15 | 8.13 | 9.80 | 10.30 | 0.00 | - | 10 | 132 | 60.71% |
| BILL250117C00060000 | 2024-05-14 10:19AM EDT | 2025-01-17 | 11.40 | 10.90 | 11.60 | 0.00 | - | 4 | 454 | 58.69% |
| BILL250620C00060000 | 2024-05-07 12:03PM EDT | 2025-06-20 | 13.80 | 13.40 | 15.30 | 0.00 | - | 16 | 55 | 58.95% |
| BILL260116C00060000 | 2024-05-09 11:10AM EDT | 2026-01-16 | 16.85 | 18.50 | 18.90 | 0.00 | - | 10 | 80 | 62.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240517P00060000 | 2024-05-15 1:34PM EDT | 2024-05-17 | 0.65 | 0.75 | 0.80 | -1.05 | -61.76% | 7 | 4,075 | 27.64% |
| BILL240524P00060000 | 2024-05-14 12:12PM EDT | 2024-05-24 | 1.85 | 1.45 | 1.55 | -0.55 | -22.92% | 1 | 29 | 34.38% |
| BILL240531P00060000 | 2024-05-13 11:56AM EDT | 2024-05-31 | 2.72 | 1.85 | 2.05 | 0.00 | - | 5 | 9 | 36.11% |
| BILL240614P00060000 | 2024-05-06 9:46AM EDT | 2024-06-14 | 4.70 | 2.60 | 3.20 | 0.00 | - | 1 | 6 | 43.34% |
| BILL240621P00060000 | 2024-05-15 12:05PM EDT | 2024-06-21 | 2.90 | 2.95 | 3.10 | -0.80 | -21.62% | 19 | 598 | 37.84% |
| BILL240719P00060000 | 2024-05-15 2:09PM EDT | 2024-07-19 | 3.80 | 3.80 | 4.00 | -0.80 | -17.39% | 8 | 234 | 37.62% |
| BILL240816P00060000 | 2024-05-06 12:17PM EDT | 2024-08-16 | 7.40 | 5.20 | 5.70 | 0.00 | - | 12 | 97 | 45.63% |
| BILL240920P00060000 | 2024-05-13 12:41PM EDT | 2024-09-20 | 7.40 | 6.70 | 6.90 | 0.00 | - | 3 | 205 | 47.49% |
| BILL241115P00060000 | 2024-05-15 12:19PM EDT | 2024-11-15 | 8.54 | 8.40 | 8.70 | -0.68 | -7.38% | 3 | 92 | 50.39% |
| BILL250117P00060000 | 2024-05-15 12:33PM EDT | 2025-01-17 | 9.40 | 9.40 | 9.60 | -1.20 | -11.32% | 21 | 380 | 48.18% |
| BILL250620P00060000 | 2024-05-09 10:56AM EDT | 2025-06-20 | 13.27 | 11.80 | 12.40 | 0.00 | - | 1 | 2 | 49.34% |
| BILL260116P00060000 | 2024-05-10 3:11PM EDT | 2026-01-16 | 15.52 | 14.10 | 16.50 | 0.00 | - | 1 | 51 | 53.89% |
© 2024 Yahoo. Todos os direitos reservados.