Deutsche Märkte schließen in 3 Stunden 20 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,19-0,89 (-2,47%)
Börsenschluss: 04:00PM EST
33,99 -1,20 (-3,41%)
Vorbörslich: 08:04AM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI220128C000300002022-01-24 3:03PM EST30.004.500.000.000.00-95860.00%
BILI220128C000340002022-01-24 3:58PM EST34.002.690.000.000.00-1,2839660.00%
BILI220128C000350002022-01-24 3:57PM EST35.002.210.000.000.00-6122090.00%
BILI220128C000360002022-01-24 3:54PM EST36.001.820.000.000.00-119586.25%
BILI220128C000365002022-01-24 3:36PM EST36.501.540.000.000.00-8517212.50%
BILI220128C000370002022-01-24 3:35PM EST37.001.460.000.000.00-9118712.50%
BILI220128C000375002022-01-24 3:58PM EST37.501.460.000.000.00-17112712.50%
BILI220128C000380002022-01-24 3:49PM EST38.001.170.000.000.00-17738125.00%
BILI220128C000385002022-01-24 3:32PM EST38.501.180.000.000.00-4035725.00%
BILI220128C000390002022-01-24 3:35PM EST39.001.080.000.000.00-15614725.00%
BILI220128C000400002022-01-24 3:48PM EST40.000.930.000.000.00-74576825.00%
BILI220128C000410002022-01-24 3:54PM EST41.000.910.000.000.00-9,5508,28425.00%
BILI220128C000420002022-01-24 3:43PM EST42.000.700.000.000.00-34444150.00%
BILI220128C000430002022-01-24 2:27PM EST43.000.550.000.000.00-6530250.00%
BILI220128C000440002022-01-24 2:59PM EST44.000.520.000.000.00-1716550.00%
BILI220128C000450002022-01-24 3:57PM EST45.000.550.000.000.00-40366150.00%
BILI220128C000460002022-01-24 2:41PM EST46.000.340.000.000.00-8715850.00%
BILI220128C000470002022-01-24 1:37PM EST47.000.320.000.000.00-812750.00%
BILI220128C000480002022-01-24 3:43PM EST48.000.350.000.000.00-3013750.00%
BILI220128C000490002022-01-24 10:09AM EST49.000.040.000.000.00-888250.00%
BILI220128C000500002022-01-24 3:06PM EST50.000.260.000.000.00-6645250.00%
BILI220128C000510002022-01-24 12:44PM EST51.000.140.000.000.00-13050.00%
BILI220128C000520002022-01-24 1:22PM EST52.000.180.000.000.00-327350.00%
BILI220128C000530002022-01-24 3:33PM EST53.000.200.000.000.00-213250.00%
BILI220128C000540002022-01-24 11:26AM EST54.000.120.000.000.00-8011150.00%
BILI220128C000550002022-01-24 12:17PM EST55.000.140.000.000.00-5010450.00%
BILI220128C000560002022-01-24 12:23PM EST56.000.100.000.000.00-183350.00%
BILI220128C000570002022-01-24 3:55PM EST57.000.180.000.000.00-13113250.00%
BILI220128C000580002022-01-21 12:17PM EST58.000.030.000.000.00-6750.00%
BILI220128C000590002022-01-24 12:02PM EST59.000.070.000.000.00-413350.00%
BILI220128C000600002022-01-24 2:48PM EST60.000.090.000.000.00-7712850.00%
BILI220128C000610002022-01-24 12:03PM EST61.000.100.000.000.00-10910050.00%
BILI220128C000620002022-01-24 11:47AM EST62.000.060.000.000.00-8611350.00%
BILI220128C000630002022-01-24 3:59PM EST63.000.070.000.000.00-47734450.00%
BILI220128C000640002022-01-24 11:58AM EST64.000.050.000.000.00-22650.00%
BILI220128C000650002022-01-24 3:08PM EST65.000.050.000.000.00-70170350.00%
BILI220128C000660002022-01-24 3:11PM EST66.000.040.000.000.00-73350.00%
BILI220128C000670002022-01-24 2:55PM EST67.000.050.000.000.00-13916150.00%
BILI220128C000690002022-01-24 10:42AM EST69.000.050.000.000.00-23050.00%
BILI220128C000700002022-01-24 3:59PM EST70.000.050.000.000.00-24629150.00%
BILI220128C000710002022-01-24 3:59PM EST71.000.040.000.000.00-46944850.00%
BILI220128C000720002022-01-24 11:23AM EST72.000.040.000.000.00-7110450.00%
BILI220128C000730002022-01-24 3:58PM EST73.000.050.000.000.00-10215150.00%
BILI220128C000800002022-01-24 12:41PM EST80.000.010.000.000.00-141750.00%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI220128P000250002022-01-24 3:32PM EST25.000.060.000.000.00-53074150.00%
BILI220128P000300002022-01-24 3:58PM EST30.000.350.000.000.00-51858550.00%
BILI220128P000340002022-01-24 3:52PM EST34.001.590.000.000.00-27727612.50%
BILI220128P000350002022-01-24 3:58PM EST35.002.030.000.000.00-1794771.56%
BILI220128P000360002022-01-24 2:54PM EST36.003.400.000.000.00-3131450.00%
BILI220128P000365002022-01-24 2:30PM EST36.503.700.000.000.00-133250.00%
BILI220128P000370002022-01-24 12:11PM EST37.005.100.000.000.00-391640.00%
BILI220128P000375002022-01-24 2:18PM EST37.504.260.000.000.00-103290.00%
BILI220128P000380002022-01-24 2:50PM EST38.004.950.000.000.00-941420.00%
BILI220128P000385002022-01-24 10:42AM EST38.505.800.000.000.00-1410.00%
BILI220128P000390002022-01-24 3:55PM EST39.005.000.000.000.00-211240.00%
BILI220128P000400002022-01-24 3:55PM EST40.006.170.000.000.00-932700.00%
BILI220128P000410002022-01-24 3:35PM EST41.007.360.000.000.00-23770.00%
BILI220128P000420002022-01-24 3:35PM EST42.008.280.000.000.00-59980.00%
BILI220128P000430002022-01-21 3:42PM EST43.006.850.000.000.00-3520.00%
BILI220128P000440002022-01-24 12:17PM EST44.0011.600.000.000.00-1170.00%
BILI220128P000450002022-01-21 10:29AM EST45.007.330.000.000.00-11020.00%
BILI220128P000460002022-01-21 10:54AM EST46.007.800.000.000.00-290.00%
BILI220128P000470002022-01-07 12:17PM EST47.008.000.000.000.00-11000.00%
BILI220128P000480002022-01-12 10:27AM EST48.006.800.000.000.00-330.00%
BILI220128P000490002022-01-04 12:41PM EST49.008.600.000.000.00-1140.00%
BILI220128P000500002022-01-24 10:40AM EST50.0016.970.000.000.00-2360.00%
BILI220128P000510002022-01-19 10:12AM EST51.0012.400.000.000.00-130.00%
BILI220128P000520002022-01-18 9:51AM EST52.0014.770.000.000.00-360.00%
BILI220128P000530002022-01-18 9:51AM EST53.0015.560.000.000.00-130.00%
BILI220128P000540002022-01-13 10:53AM EST54.0014.750.000.000.00-1160.00%
BILI220128P000550002022-01-24 12:23PM EST55.0022.230.000.000.00-210.00%
BILI220128P000560002022-01-20 11:34AM EST56.0015.140.000.000.00--10.00%
BILI220128P000570002022-01-18 9:49AM EST57.0019.570.000.000.00-540.00%
BILI220128P000580002022-01-14 9:47AM EST58.0020.060.000.000.00-5350.00%
BILI220128P000590002022-01-24 11:54AM EST59.0025.650.000.000.00-85790.00%
BILI220128P000600002022-01-24 12:23PM EST60.0027.180.000.000.00-2200.00%
BILI220128P000610002021-12-30 10:43AM EST61.0015.500.000.000.00-200.00%
BILI220128P000620002022-01-20 2:52PM EST62.0021.910.000.000.00-540.00%
BILI220128P000630002021-12-13 3:50PM EST63.0010.000.000.000.00-100.00%
BILI220128P000640002022-01-24 10:52AM EST64.0030.700.000.000.00-270.00%
BILI220128P000650002021-12-27 12:56PM EST65.0020.220.000.000.00--50.00%
BILI220128P000680002022-01-14 10:37AM EST68.0030.100.000.000.00-220.00%
BILI220128P000690002021-12-15 11:58AM EST69.0020.3030.2030.600.00--20.00%
BILI220128P000700002021-12-20 12:54PM EST70.0026.8732.9034.550.00-220.00%
BILI220128P000730002022-01-18 12:08AM EST73.0032.600.000.000.00--00.00%
BILI220128P000750002022-01-21 11:50AM EST75.0037.450.000.000.00-120.00%
BILI220128P000800002022-01-24 12:01PM EST80.0046.800.000.000.00-120.00%