Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
15.124,69 +113,56 (+0,76%) Euro Stoxx 50
4.083,44 +29,08 (+0,72%) Dow Jones 30
34.364,50 +99,13 (+0,29%) Gold
1.839,70 -2,00 (-0,11%) EUR/USD
1,1278 -0,0052 (-0,46%) BTC-EUR
32.405,21 +2.715,94 (+9,15%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI220128C00030000 | 2022-01-24 3:03PM EST | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 95 | 86 | 0.00% |
| BILI220128C00034000 | 2022-01-24 3:58PM EST | 34.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1,283 | 966 | 0.00% |
| BILI220128C00035000 | 2022-01-24 3:57PM EST | 35.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 612 | 209 | 0.00% |
| BILI220128C00036000 | 2022-01-24 3:54PM EST | 36.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 119 | 58 | 6.25% |
| BILI220128C00036500 | 2022-01-24 3:36PM EST | 36.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 85 | 172 | 12.50% |
| BILI220128C00037000 | 2022-01-24 3:35PM EST | 37.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 91 | 187 | 12.50% |
| BILI220128C00037500 | 2022-01-24 3:58PM EST | 37.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 171 | 127 | 12.50% |
| BILI220128C00038000 | 2022-01-24 3:49PM EST | 38.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 177 | 381 | 25.00% |
| BILI220128C00038500 | 2022-01-24 3:32PM EST | 38.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 40 | 357 | 25.00% |
| BILI220128C00039000 | 2022-01-24 3:35PM EST | 39.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 156 | 147 | 25.00% |
| BILI220128C00040000 | 2022-01-24 3:48PM EST | 40.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 745 | 768 | 25.00% |
| BILI220128C00041000 | 2022-01-24 3:54PM EST | 41.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9,550 | 8,284 | 25.00% |
| BILI220128C00042000 | 2022-01-24 3:43PM EST | 42.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 344 | 441 | 50.00% |
| BILI220128C00043000 | 2022-01-24 2:27PM EST | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 65 | 302 | 50.00% |
| BILI220128C00044000 | 2022-01-24 2:59PM EST | 44.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 165 | 50.00% |
| BILI220128C00045000 | 2022-01-24 3:57PM EST | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 403 | 661 | 50.00% |
| BILI220128C00046000 | 2022-01-24 2:41PM EST | 46.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 87 | 158 | 50.00% |
| BILI220128C00047000 | 2022-01-24 1:37PM EST | 47.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 50.00% |
| BILI220128C00048000 | 2022-01-24 3:43PM EST | 48.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 137 | 50.00% |
| BILI220128C00049000 | 2022-01-24 10:09AM EST | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 88 | 82 | 50.00% |
| BILI220128C00050000 | 2022-01-24 3:06PM EST | 50.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 66 | 452 | 50.00% |
| BILI220128C00051000 | 2022-01-24 12:44PM EST | 51.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| BILI220128C00052000 | 2022-01-24 1:22PM EST | 52.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 73 | 50.00% |
| BILI220128C00053000 | 2022-01-24 3:33PM EST | 53.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 50.00% |
| BILI220128C00054000 | 2022-01-24 11:26AM EST | 54.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 111 | 50.00% |
| BILI220128C00055000 | 2022-01-24 12:17PM EST | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 104 | 50.00% |
| BILI220128C00056000 | 2022-01-24 12:23PM EST | 56.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 50.00% |
| BILI220128C00057000 | 2022-01-24 3:55PM EST | 57.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 131 | 132 | 50.00% |
| BILI220128C00058000 | 2022-01-21 12:17PM EST | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| BILI220128C00059000 | 2022-01-24 12:02PM EST | 59.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 41 | 33 | 50.00% |
| BILI220128C00060000 | 2022-01-24 2:48PM EST | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 77 | 128 | 50.00% |
| BILI220128C00061000 | 2022-01-24 12:03PM EST | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 109 | 100 | 50.00% |
| BILI220128C00062000 | 2022-01-24 11:47AM EST | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 86 | 113 | 50.00% |
| BILI220128C00063000 | 2022-01-24 3:59PM EST | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 477 | 344 | 50.00% |
| BILI220128C00064000 | 2022-01-24 11:58AM EST | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| BILI220128C00065000 | 2022-01-24 3:08PM EST | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 701 | 703 | 50.00% |
| BILI220128C00066000 | 2022-01-24 3:11PM EST | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 50.00% |
| BILI220128C00067000 | 2022-01-24 2:55PM EST | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 139 | 161 | 50.00% |
| BILI220128C00069000 | 2022-01-24 10:42AM EST | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 50.00% |
| BILI220128C00070000 | 2022-01-24 3:59PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 246 | 291 | 50.00% |
| BILI220128C00071000 | 2022-01-24 3:59PM EST | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 469 | 448 | 50.00% |
| BILI220128C00072000 | 2022-01-24 11:23AM EST | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 104 | 50.00% |
| BILI220128C00073000 | 2022-01-24 3:58PM EST | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 151 | 50.00% |
| BILI220128C00080000 | 2022-01-24 12:41PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 50.00% |
Putsfür28. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI220128P00025000 | 2022-01-24 3:32PM EST | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 530 | 741 | 50.00% |
| BILI220128P00030000 | 2022-01-24 3:58PM EST | 30.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 518 | 585 | 50.00% |
| BILI220128P00034000 | 2022-01-24 3:52PM EST | 34.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 277 | 276 | 12.50% |
| BILI220128P00035000 | 2022-01-24 3:58PM EST | 35.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 179 | 477 | 1.56% |
| BILI220128P00036000 | 2022-01-24 2:54PM EST | 36.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 313 | 145 | 0.00% |
| BILI220128P00036500 | 2022-01-24 2:30PM EST | 36.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 13 | 325 | 0.00% |
| BILI220128P00037000 | 2022-01-24 12:11PM EST | 37.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 39 | 164 | 0.00% |
| BILI220128P00037500 | 2022-01-24 2:18PM EST | 37.50 | 4.26 | 0.00 | 0.00 | 0.00 | - | 10 | 329 | 0.00% |
| BILI220128P00038000 | 2022-01-24 2:50PM EST | 38.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 94 | 142 | 0.00% |
| BILI220128P00038500 | 2022-01-24 10:42AM EST | 38.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| BILI220128P00039000 | 2022-01-24 3:55PM EST | 39.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 124 | 0.00% |
| BILI220128P00040000 | 2022-01-24 3:55PM EST | 40.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 93 | 270 | 0.00% |
| BILI220128P00041000 | 2022-01-24 3:35PM EST | 41.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 23 | 77 | 0.00% |
| BILI220128P00042000 | 2022-01-24 3:35PM EST | 42.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 59 | 98 | 0.00% |
| BILI220128P00043000 | 2022-01-21 3:42PM EST | 43.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| BILI220128P00044000 | 2022-01-24 12:17PM EST | 44.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| BILI220128P00045000 | 2022-01-21 10:29AM EST | 45.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| BILI220128P00046000 | 2022-01-21 10:54AM EST | 46.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BILI220128P00047000 | 2022-01-07 12:17PM EST | 47.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| BILI220128P00048000 | 2022-01-12 10:27AM EST | 48.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| BILI220128P00049000 | 2022-01-04 12:41PM EST | 49.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| BILI220128P00050000 | 2022-01-24 10:40AM EST | 50.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| BILI220128P00051000 | 2022-01-19 10:12AM EST | 51.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BILI220128P00052000 | 2022-01-18 9:51AM EST | 52.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| BILI220128P00053000 | 2022-01-18 9:51AM EST | 53.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| BILI220128P00054000 | 2022-01-13 10:53AM EST | 54.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| BILI220128P00055000 | 2022-01-24 12:23PM EST | 55.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BILI220128P00056000 | 2022-01-20 11:34AM EST | 56.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BILI220128P00057000 | 2022-01-18 9:49AM EST | 57.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| BILI220128P00058000 | 2022-01-14 9:47AM EST | 58.00 | 20.06 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| BILI220128P00059000 | 2022-01-24 11:54AM EST | 59.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 85 | 79 | 0.00% |
| BILI220128P00060000 | 2022-01-24 12:23PM EST | 60.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| BILI220128P00061000 | 2021-12-30 10:43AM EST | 61.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BILI220128P00062000 | 2022-01-20 2:52PM EST | 62.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| BILI220128P00063000 | 2021-12-13 3:50PM EST | 63.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BILI220128P00064000 | 2022-01-24 10:52AM EST | 64.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| BILI220128P00065000 | 2021-12-27 12:56PM EST | 65.00 | 20.22 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| BILI220128P00068000 | 2022-01-14 10:37AM EST | 68.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BILI220128P00069000 | 2021-12-15 11:58AM EST | 69.00 | 20.30 | 30.20 | 30.60 | 0.00 | - | - | 2 | 0.00% |
| BILI220128P00070000 | 2021-12-20 12:54PM EST | 70.00 | 26.87 | 32.90 | 34.55 | 0.00 | - | 2 | 2 | 0.00% |
| BILI220128P00073000 | 2022-01-18 12:08AM EST | 73.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BILI220128P00075000 | 2022-01-21 11:50AM EST | 75.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| BILI220128P00080000 | 2022-01-24 12:01PM EST | 80.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
