Deutsche Märkte schließen in 3 Stunden 35 Minuten
DAX
14.425,80 +70,35 (+0,49%) Euro Stoxx 50
3.966,78 +32,34 (+0,82%) Dow Jones 30
33.852,53 +3,07 (+0,01%) Gold
1.775,10 +11,40 (+0,65%) EUR/USD
1,0369 +0,0034 (+0,33%) BTC-EUR
16.260,32 +240,74 (+1,50%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI221202C00005000 | 2022-11-28 10:57AM EST | 5.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BILI221202C00006000 | 2022-10-25 10:44AM EST | 6.00 | 3.95 | 7.15 | 7.40 | 0.00 | - | - | 2 | 0.00% |
| BILI221202C00007000 | 2022-11-21 10:02AM EST | 7.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| BILI221202C00007500 | 2022-11-29 10:40AM EST | 7.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BILI221202C00008000 | 2022-11-21 9:47AM EST | 8.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| BILI221202C00008500 | 2022-11-29 10:30AM EST | 8.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| BILI221202C00009000 | 2022-11-21 10:25AM EST | 9.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| BILI221202C00009500 | 2022-11-29 9:41AM EST | 9.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| BILI221202C00010000 | 2022-11-29 2:35PM EST | 10.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 9 | 286 | 0.00% |
| BILI221202C00010500 | 2022-11-29 2:48PM EST | 10.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| BILI221202C00011000 | 2022-11-29 10:48AM EST | 11.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 439 | 0.00% |
| BILI221202C00011500 | 2022-11-29 3:55PM EST | 11.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 244 | 0.00% |
| BILI221202C00012000 | 2022-11-29 3:48PM EST | 12.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 128 | 285 | 0.00% |
| BILI221202C00012500 | 2022-11-29 3:57PM EST | 12.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 557 | 634 | 0.00% |
| BILI221202C00013000 | 2022-11-29 3:58PM EST | 13.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3,656 | 1,651 | 0.00% |
| BILI221202C00013500 | 2022-11-29 3:58PM EST | 13.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 573 | 569 | 0.00% |
| BILI221202C00014000 | 2022-11-29 3:59PM EST | 14.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,025 | 534 | 0.00% |
| BILI221202C00014500 | 2022-11-29 3:44PM EST | 14.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,081 | 1,327 | 0.00% |
| BILI221202C00015000 | 2022-11-29 3:58PM EST | 15.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4,672 | 1,440 | 0.00% |
| BILI221202C00015500 | 2022-11-29 3:58PM EST | 15.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,252 | 920 | 3.13% |
| BILI221202C00016000 | 2022-11-29 3:59PM EST | 16.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,039 | 1,395 | 12.50% |
| BILI221202C00016500 | 2022-11-29 3:55PM EST | 16.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 243 | 494 | 25.00% |
| BILI221202C00017000 | 2022-11-29 3:59PM EST | 17.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,093 | 2,192 | 25.00% |
| BILI221202C00017500 | 2022-11-29 3:57PM EST | 17.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 610 | 556 | 50.00% |
| BILI221202C00018000 | 2022-11-29 3:59PM EST | 18.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 803 | 1,650 | 50.00% |
| BILI221202C00018500 | 2022-11-29 3:53PM EST | 18.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 416 | 1,550 | 50.00% |
| BILI221202C00019000 | 2022-11-29 3:59PM EST | 19.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 827 | 519 | 50.00% |
| BILI221202C00019500 | 2022-11-29 1:30PM EST | 19.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 33 | 50.00% |
| BILI221202C00020000 | 2022-11-29 3:53PM EST | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,244 | 1,273 | 50.00% |
| BILI221202C00021000 | 2022-11-29 3:56PM EST | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 51 | 50.00% |
| BILI221202C00021500 | 2022-11-29 11:41AM EST | 21.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 142 | 146 | 50.00% |
| BILI221202C00022000 | 2022-11-29 3:15PM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 222 | 331 | 50.00% |
| BILI221202C00022500 | 2022-11-28 3:46PM EST | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 901 | 50.00% |
| BILI221202C00023000 | 2022-11-28 10:40AM EST | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 50.00% |
| BILI221202C00024000 | 2022-11-28 10:42AM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 984 | 50.00% |
| BILI221202C00024500 | 2022-11-29 1:37PM EST | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| BILI221202C00025000 | 2022-11-28 11:31AM EST | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 2,026 | 50.00% |
| BILI221202C00026000 | 2022-11-28 10:39AM EST | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 229 | 50.00% |
| BILI221202C00027000 | 2022-11-25 10:31AM EST | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 687 | 685 | 50.00% |
| BILI221202C00027500 | 2022-11-28 9:57AM EST | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 127 | 353 | 50.00% |
| BILI221202C00030000 | 2022-11-29 10:45AM EST | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 47 | 178 | 50.00% |
Putsfür2. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI221202P00005000 | 2022-11-28 9:30AM EST | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 766 | 50.00% |
| BILI221202P00006000 | 2022-11-10 2:55PM EST | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 50.00% |
| BILI221202P00006500 | 2022-11-22 10:01AM EST | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| BILI221202P00007000 | 2022-11-28 3:52PM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 606 | 50.00% |
| BILI221202P00007500 | 2022-11-28 3:59PM EST | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 50.00% |
| BILI221202P00008000 | 2022-11-29 3:09PM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 1,158 | 50.00% |
| BILI221202P00008500 | 2022-11-29 10:31AM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 398 | 50.00% |
| BILI221202P00009000 | 2022-11-29 12:00PM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 306 | 320 | 50.00% |
| BILI221202P00009500 | 2022-11-29 12:46PM EST | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 616 | 614 | 50.00% |
| BILI221202P00010000 | 2022-11-29 2:55PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 928 | 5,132 | 50.00% |
| BILI221202P00010500 | 2022-11-29 3:52PM EST | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 755 | 2,981 | 50.00% |
| BILI221202P00011000 | 2022-11-29 3:59PM EST | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 929 | 1,586 | 50.00% |
| BILI221202P00011500 | 2022-11-29 2:48PM EST | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,601 | 4,626 | 50.00% |
| BILI221202P00012000 | 2022-11-29 3:58PM EST | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 965 | 2,825 | 50.00% |
| BILI221202P00012500 | 2022-11-29 3:58PM EST | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,171 | 2,097 | 50.00% |
| BILI221202P00013000 | 2022-11-29 3:59PM EST | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,409 | 765 | 50.00% |
| BILI221202P00013500 | 2022-11-29 3:57PM EST | 13.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,932 | 1,195 | 50.00% |
| BILI221202P00014000 | 2022-11-29 3:59PM EST | 14.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,244 | 1,120 | 25.00% |
| BILI221202P00014500 | 2022-11-29 3:59PM EST | 14.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,493 | 631 | 25.00% |
| BILI221202P00015000 | 2022-11-29 3:59PM EST | 15.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,456 | 1,643 | 12.50% |
| BILI221202P00015500 | 2022-11-29 3:34PM EST | 15.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 835 | 336 | 0.00% |
| BILI221202P00016000 | 2022-11-29 3:59PM EST | 16.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 195 | 179 | 0.00% |
| BILI221202P00016500 | 2022-11-29 3:53PM EST | 16.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 35 | 810 | 0.00% |
| BILI221202P00017000 | 2022-11-29 3:42PM EST | 17.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 27 | 97 | 0.00% |
| BILI221202P00017500 | 2022-11-29 1:11PM EST | 17.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
| BILI221202P00018000 | 2022-11-29 3:38PM EST | 18.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| BILI221202P00019000 | 2022-11-18 10:26AM EST | 19.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| BILI221202P00020000 | 2022-11-15 1:21PM EST | 20.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| BILI221202P00021000 | 2022-11-15 1:20PM EST | 21.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| BILI221202P00030000 | 2022-11-16 12:04PM EST | 30.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
