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
78,98 +0,35 (+0,45%) OURO
2.399,00 +4,10 (+0,17%) Bitcoin USD
65.983,63 +4.311,59 (+6,99%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240517C00065000 | 2024-05-14 2:12PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 1,746 | 56.25% |
| BILL240524C00065000 | 2024-05-15 1:16PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 6 | 27 | 46.48% |
| BILL240531C00065000 | 2024-05-14 3:55PM EDT | 2024-05-31 | 0.42 | 0.35 | 0.90 | 0.00 | - | 3 | 39 | 52.34% |
| BILL240607C00065000 | 2024-05-14 11:42AM EDT | 2024-06-07 | 0.73 | 0.70 | 0.80 | 0.00 | - | 3 | 9 | 41.50% |
| BILL240614C00065000 | 2024-05-13 10:09AM EDT | 2024-06-14 | 1.10 | 1.05 | 1.15 | +0.12 | +12.24% | 2 | 21 | 42.73% |
| BILL240621C00065000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 1.40 | 1.35 | 1.45 | +0.16 | +12.90% | 477 | 1,256 | 43.09% |
| BILL240628C00065000 | 2024-05-13 10:48AM EDT | 2024-06-28 | 1.54 | 1.50 | 1.85 | 0.00 | - | 2 | 2 | 44.95% |
| BILL240719C00065000 | 2024-05-15 10:11AM EDT | 2024-07-19 | 2.39 | 2.40 | 2.50 | +0.16 | +7.17% | 2 | 395 | 43.95% |
| BILL240816C00065000 | 2024-05-15 2:49PM EDT | 2024-08-16 | 4.00 | 3.80 | 4.30 | -0.20 | -4.76% | 1 | 295 | 50.07% |
| BILL240920C00065000 | 2024-05-15 12:37PM EDT | 2024-09-20 | 5.76 | 5.70 | 5.90 | +0.46 | +8.68% | 1 | 130 | 55.18% |
| BILL241115C00065000 | 2024-05-14 2:37PM EDT | 2024-11-15 | 7.57 | 7.90 | 8.10 | 0.00 | - | 18 | 189 | 59.00% |
| BILL250117C00065000 | 2024-05-14 3:14PM EDT | 2025-01-17 | 8.75 | 9.10 | 9.40 | 0.00 | - | 2 | 776 | 57.29% |
| BILL250620C00065000 | 2024-05-07 10:42AM EDT | 2025-06-20 | 12.15 | 12.80 | 13.30 | 0.00 | - | 9 | 55 | 60.26% |
| BILL260116C00065000 | 2024-05-08 3:50PM EDT | 2026-01-16 | 14.91 | 16.20 | 17.00 | 0.00 | - | 12 | 137 | 60.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL240517P00065000 | 2024-05-15 12:28PM EDT | 2024-05-17 | 5.00 | 4.40 | 6.50 | -1.52 | -23.31% | 3 | 1,257 | 102.73% |
| BILL240524P00065000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 9.20 | 5.10 | 5.50 | 0.00 | - | 11 | 15 | 50.64% |
| BILL240531P00065000 | 2024-05-15 10:49AM EDT | 2024-05-31 | 5.00 | 5.30 | 5.70 | -2.70 | -35.06% | 1 | 3 | 44.04% |
| BILL240621P00065000 | 2024-05-13 12:58PM EDT | 2024-06-21 | 7.10 | 6.00 | 6.40 | 0.00 | - | 28 | 472 | 40.67% |
| BILL240628P00065000 | 2024-05-13 11:26AM EDT | 2024-06-28 | 7.40 | 6.10 | 6.70 | 0.00 | - | 1 | 1 | 41.46% |
| BILL240719P00065000 | 2024-05-15 9:59AM EDT | 2024-07-19 | 7.17 | 6.80 | 7.10 | +0.05 | +0.70% | 11 | 411 | 38.53% |
| BILL240816P00065000 | 2024-05-10 3:26PM EDT | 2024-08-16 | 10.43 | 8.10 | 8.60 | 0.00 | - | 15 | 165 | 45.33% |
| BILL240920P00065000 | 2024-05-13 3:05PM EDT | 2024-09-20 | 10.40 | 9.60 | 9.90 | 0.00 | - | 20 | 102 | 48.00% |
| BILL241115P00065000 | 2024-05-07 12:55PM EDT | 2024-11-15 | 13.05 | 11.30 | 11.60 | 0.00 | - | 3 | 9 | 50.11% |
| BILL250117P00065000 | 2024-05-15 11:05AM EDT | 2025-01-17 | 12.30 | 12.10 | 12.40 | -0.60 | -4.65% | 2 | 502 | 47.33% |
| BILL250620P00065000 | 2024-04-30 1:52PM EDT | 2025-06-20 | 14.50 | 14.60 | 15.10 | 0.00 | - | 1 | 31 | 47.95% |
| BILL260116P00065000 | 2024-05-03 3:32PM EDT | 2026-01-16 | 18.20 | 17.00 | 17.50 | 0.00 | - | 4 | 76 | 46.68% |
© 2024 Yahoo. Todos os direitos reservados.