Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.517,80 +1.238,63 (+2,05%)
BILL Holdings, Inc. (BILL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250117C00030000 | 2024-05-03 1:50PM EDT | 30.00 | 29.80 | 30.40 | 32.00 | 0.00 | - | 6 | 33 | 78.08% |
| BILL250117C00035000 | 2024-02-16 4:30PM EDT | 35.00 | 33.01 | 32.60 | 34.10 | 0.00 | - | 1 | 1 | 130.53% |
| BILL250117C00040000 | 2024-04-04 2:46PM EDT | 40.00 | 27.15 | 19.40 | 21.60 | 0.00 | - | 3 | 33 | 55.37% |
| BILL250117C00045000 | 2024-03-08 11:28AM EDT | 45.00 | 28.90 | 23.70 | 24.30 | 0.00 | - | 17 | 20 | 95.98% |
| BILL250117C00050000 | 2024-05-15 3:15PM EDT | 50.00 | 16.50 | 15.90 | 18.10 | 0.00 | - | 1 | 287 | 66.96% |
| BILL250117C00055000 | 2024-05-15 2:45PM EDT | 55.00 | 13.61 | 13.10 | 14.50 | 0.00 | - | 1 | 47 | 62.45% |
| BILL250117C00060000 | 2024-05-14 10:19AM EDT | 60.00 | 11.40 | 9.60 | 12.50 | 0.00 | - | 4 | 454 | 59.08% |
| BILL250117C00065000 | 2024-05-14 3:14PM EDT | 65.00 | 8.75 | 8.60 | 10.20 | 0.00 | - | 2 | 776 | 59.94% |
| BILL250117C00070000 | 2024-05-15 1:23PM EDT | 70.00 | 7.70 | 7.00 | 8.50 | 0.00 | - | 16 | 412 | 59.30% |
| BILL250117C00075000 | 2024-05-06 11:43AM EDT | 75.00 | 5.30 | 5.50 | 7.40 | 0.00 | - | 11 | 419 | 59.18% |
| BILL250117C00080000 | 2024-05-14 10:26AM EDT | 80.00 | 4.80 | 4.30 | 4.80 | 0.00 | - | 1 | 193 | 54.50% |
| BILL250117C00085000 | 2024-05-15 2:21PM EDT | 85.00 | 3.90 | 3.40 | 3.80 | 0.00 | - | 1 | 385 | 53.83% |
| BILL250117C00090000 | 2024-05-16 3:40PM EDT | 90.00 | 2.95 | 2.65 | 3.10 | 0.00 | - | 2 | 458 | 53.50% |
| BILL250117C00095000 | 2024-04-29 3:00PM EDT | 95.00 | 4.60 | 2.05 | 2.45 | 0.00 | - | 1 | 223 | 52.89% |
| BILL250117C00100000 | 2024-05-15 12:04PM EDT | 100.00 | 1.94 | 1.65 | 1.90 | 0.00 | - | 2 | 1,622 | 52.53% |
| BILL250117C00105000 | 2024-05-03 12:05PM EDT | 105.00 | 1.70 | 1.25 | 1.50 | 0.00 | - | 3 | 64 | 51.98% |
| BILL250117C00110000 | 2024-05-13 11:56AM EDT | 110.00 | 1.13 | 1.00 | 1.20 | 0.00 | - | 5 | 261 | 51.90% |
| BILL250117C00115000 | 2024-05-16 9:43AM EDT | 115.00 | 0.86 | 0.75 | 0.95 | 0.00 | - | 1 | 89 | 51.44% |
| BILL250117C00120000 | 2024-05-03 11:08AM EDT | 120.00 | 1.05 | 0.60 | 0.90 | 0.00 | - | 1 | 346 | 52.44% |
| BILL250117C00125000 | 2024-05-10 9:43AM EDT | 125.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | 1 | 119 | 53.88% |
| BILL250117C00130000 | 2024-05-16 2:39PM EDT | 130.00 | 0.42 | 0.00 | 0.55 | 0.00 | - | 10 | 393 | 53.47% |
| BILL250117C00135000 | 2024-05-07 11:33AM EDT | 135.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 1 | 64 | 51.86% |
| BILL250117C00140000 | 2024-05-08 12:28PM EDT | 140.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 128 | 54.20% |
| BILL250117C00145000 | 2024-04-23 9:30AM EDT | 145.00 | 0.91 | 0.05 | 0.65 | 0.00 | - | 12 | 38 | 54.69% |
| BILL250117C00150000 | 2024-04-16 11:40AM EDT | 150.00 | 0.51 | 0.05 | 0.65 | 0.00 | - | 2 | 95 | 56.30% |
| BILL250117C00155000 | 2024-05-06 9:30AM EDT | 155.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 116 | 54.98% |
| BILL250117C00160000 | 2024-05-14 9:30AM EDT | 160.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 4 | 82 | 56.45% |
| BILL250117C00165000 | 2024-01-24 3:48PM EDT | 165.00 | 2.61 | 0.60 | 0.85 | 0.00 | - | 70 | 152 | 68.51% |
| BILL250117C00170000 | 2024-03-08 2:59PM EDT | 170.00 | 1.00 | 0.00 | 1.60 | 0.00 | - | 1 | 109 | 71.24% |
| BILL250117C00175000 | 2024-04-09 3:37PM EDT | 175.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 45 | 100 | 58.59% |
| BILL250117C00180000 | 2024-03-08 10:37AM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 65.38% |
| BILL250117C00185000 | 2024-05-07 2:02PM EDT | 185.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 53 | 61.04% |
| BILL250117C00190000 | 2024-02-12 3:02PM EDT | 190.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 1 | 6 | 71.46% |
| BILL250117C00195000 | 2023-12-13 4:11PM EDT | 195.00 | 1.35 | 1.50 | 1.75 | 0.00 | - | 6 | 218 | 89.23% |
| BILL250117C00200000 | 2024-05-01 11:46AM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 56 | 63.28% |
| BILL250117C00210000 | 2024-03-19 9:30AM EDT | 210.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 92 | 25.00% |
| BILL250117C00220000 | 2023-10-27 1:17PM EDT | 220.00 | 3.60 | 0.15 | 1.70 | 0.00 | - | 5 | 0 | 85.79% |
| BILL250117C00230000 | 2024-01-04 10:30AM EDT | 230.00 | 0.67 | 0.85 | 1.05 | 0.00 | - | 4 | 15 | 88.31% |
| BILL250117C00240000 | 2024-02-23 10:36AM EDT | 240.00 | 0.12 | 0.00 | 2.60 | 0.00 | - | 1 | 60 | 95.53% |
| BILL250117C00250000 | 2024-01-29 12:19PM EDT | 250.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 206 | 75.68% |
| BILL250117C00260000 | 2024-01-24 3:01PM EDT | 260.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 2 | 116 | 76.27% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BILL250117P00030000 | 2024-05-13 9:59AM EDT | 30.00 | 0.80 | 0.75 | 0.80 | 0.00 | - | 3 | 316 | 60.16% |
| BILL250117P00035000 | 2024-05-06 10:24AM EDT | 35.00 | 1.80 | 1.30 | 1.45 | 0.00 | - | 7 | 408 | 57.28% |
| BILL250117P00040000 | 2024-05-13 2:52PM EDT | 40.00 | 2.32 | 2.20 | 2.35 | 0.00 | - | 2 | 449 | 54.96% |
| BILL250117P00045000 | 2024-05-13 12:51PM EDT | 45.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 2 | 434 | 53.17% |
| BILL250117P00050000 | 2024-05-14 9:42AM EDT | 50.00 | 5.10 | 5.10 | 5.40 | 0.00 | - | 30 | 724 | 51.76% |
| BILL250117P00055000 | 2024-05-15 2:15PM EDT | 55.00 | 7.20 | 7.10 | 7.70 | +0.30 | +4.35% | 1 | 452 | 50.65% |
| BILL250117P00060000 | 2024-05-17 2:17PM EDT | 60.00 | 9.98 | 9.60 | 10.00 | +0.18 | +1.84% | 1 | 390 | 49.79% |
| BILL250117P00065000 | 2024-05-15 11:05AM EDT | 65.00 | 12.30 | 12.40 | 12.90 | 0.00 | - | 2 | 504 | 48.49% |
| BILL250117P00070000 | 2024-05-16 3:43PM EDT | 70.00 | 15.90 | 15.70 | 16.30 | 0.00 | - | 133 | 399 | 47.97% |
| BILL250117P00075000 | 2024-03-08 3:36PM EDT | 75.00 | 17.23 | 18.80 | 20.30 | 0.00 | - | 1 | 103 | 49.07% |
| BILL250117P00080000 | 2024-05-13 11:07AM EDT | 80.00 | 23.70 | 23.00 | 23.40 | 0.00 | - | 1 | 130 | 43.30% |
| BILL250117P00085000 | 2024-02-01 11:29AM EDT | 85.00 | 21.00 | 24.60 | 25.30 | 0.00 | - | 2 | 17 | 0.00% |
| BILL250117P00090000 | 2024-03-12 1:06PM EDT | 90.00 | 29.00 | 29.30 | 31.10 | 0.00 | - | 1 | 51 | 31.01% |
| BILL250117P00095000 | 2024-05-10 3:44PM EDT | 95.00 | 38.40 | 35.90 | 36.50 | 0.00 | - | 25 | 50 | 39.60% |
| BILL250117P00100000 | 2024-05-09 12:15PM EDT | 100.00 | 43.40 | 40.40 | 41.60 | 0.00 | - | 7 | 7 | 43.85% |
| BILL250117P00105000 | 2024-01-12 11:47AM EDT | 105.00 | 36.70 | 41.60 | 42.30 | 0.00 | - | 26 | 122 | 0.00% |
| BILL250117P00110000 | 2024-05-08 9:30AM EDT | 110.00 | 53.00 | 49.30 | 51.70 | 0.00 | - | 5 | 0 | 50.61% |
| BILL250117P00115000 | 2024-03-28 3:05PM EDT | 115.00 | 45.08 | 51.60 | 54.50 | 0.00 | - | 1 | 89 | 0.00% |
| BILL250117P00120000 | 2024-01-03 4:06PM EDT | 120.00 | 48.80 | 45.40 | 47.30 | 0.00 | - | 1 | 118 | 0.00% |
| BILL250117P00125000 | 2023-12-29 12:22PM EDT | 125.00 | 47.40 | 48.30 | 50.30 | 0.00 | - | 1 | 3 | 0.00% |
| BILL250117P00130000 | 2024-02-08 11:10AM EDT | 130.00 | 56.90 | 60.30 | 63.40 | 0.00 | - | 4 | 0 | 0.00% |
| BILL250117P00135000 | 2024-02-08 2:50PM EDT | 135.00 | 60.50 | 64.60 | 67.60 | 0.00 | - | 9 | 0 | 0.00% |
| BILL250117P00140000 | 2023-12-22 1:38PM EDT | 140.00 | 58.70 | 67.00 | 69.00 | 0.00 | - | 1 | 3 | 0.00% |
| BILL250117P00145000 | 2024-03-14 11:01AM EDT | 145.00 | 76.47 | 81.50 | 85.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00150000 | 2024-03-26 3:39PM EDT | 150.00 | 81.66 | 87.60 | 90.70 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00155000 | 2024-03-27 3:52PM EDT | 155.00 | 87.39 | 90.70 | 94.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00160000 | 2023-11-01 1:48PM EDT | 160.00 | 74.60 | 89.90 | 94.40 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00165000 | 2023-11-01 1:15PM EDT | 165.00 | 78.80 | 96.20 | 97.60 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00170000 | 2023-12-28 12:43PM EDT | 170.00 | 86.15 | 93.50 | 97.70 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00175000 | 2023-03-28 1:48PM EDT | 175.00 | 104.50 | 97.20 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |
| BILL250117P00180000 | 2023-11-02 3:20PM EDT | 180.00 | 91.70 | 109.60 | 114.00 | 0.00 | - | 24 | 0 | 0.00% |
| BILL250117P00185000 | 2023-11-02 3:32PM EDT | 185.00 | 96.30 | 114.60 | 118.10 | 0.00 | - | 14 | 0 | 0.00% |
| BILL250117P00190000 | 2023-10-25 1:26PM EDT | 190.00 | 97.30 | 124.80 | 128.10 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00195000 | 2023-10-26 10:17AM EDT | 195.00 | 105.30 | 130.10 | 132.80 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00200000 | 2023-10-26 1:55PM EDT | 200.00 | 111.20 | 134.00 | 137.20 | 0.00 | - | 4 | 0 | 0.00% |
| BILL250117P00210000 | 2023-10-04 12:37PM EDT | 210.00 | 106.40 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILL250117P00220000 | 2023-07-18 10:18AM EDT | 220.00 | 94.80 | 117.00 | 120.20 | 0.00 | - | 2 | 2 | 0.00% |
| BILL250117P00240000 | 2023-07-11 9:30AM EDT | 240.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.