Deutsche Märkte öffnen in 3 Stunden 49 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
23,90-0,31 (-1,28%)
Börsenschluss: 04:00PM EDT
24,05 +0,15 (+0,63%)
Nachbörse: 07:49PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230331C000150002023-03-23 12:55PM EDT15.009.358.609.350.00-26224.22%
BILI230331C000155002023-03-14 1:16PM EDT15.505.758.258.950.00--3259.38%
BILI230331C000160002023-03-23 2:24PM EDT16.007.757.758.050.00-33950.00%
BILI230331C000170002023-03-24 3:24PM EDT17.007.056.757.20+1.65+30.56%1101171.88%
BILI230331C000180002023-03-15 10:49AM EDT18.002.705.806.050.00-12121.88%
BILI230331C000185002023-03-17 9:38AM EDT18.504.155.305.750.00-5305151.95%
BILI230331C000190002023-03-24 9:32AM EDT19.005.304.855.10+0.50+10.42%30210124.22%
BILI230331C000195002023-03-21 10:17AM EDT19.503.704.354.550.00-1101103.13%
BILI230331C000200002023-03-24 12:46PM EDT20.004.003.854.05-0.35-8.05%29692.97%
BILI230331C000205002023-03-21 2:50PM EDT20.503.153.453.650.00-2780107.42%
BILI230331C000210002023-03-24 3:12PM EDT21.003.203.003.15-1.30-28.89%2615699.61%
BILI230331C000215002023-03-24 12:09PM EDT21.502.742.562.89-1.11-28.83%1190108.40%
BILI230331C000220002023-03-24 3:10PM EDT22.002.352.212.31+0.23+10.85%433897.85%
BILI230331C000225002023-03-24 11:30AM EDT22.501.911.841.92-0.29-13.18%143295.31%
BILI230331C000230002023-03-24 3:13PM EDT23.001.651.521.58+0.20+13.79%12353394.92%
BILI230331C000235002023-03-24 3:45PM EDT23.501.291.231.27-0.27-17.31%1460693.75%
BILI230331C000240002023-03-24 3:59PM EDT24.000.970.961.00-0.03-3.00%13826491.99%
BILI230331C000245002023-03-24 3:18PM EDT24.500.860.750.79+0.06+7.50%2110492.38%
BILI230331C000250002023-03-24 3:58PM EDT25.000.610.580.62-0.18-22.78%43721892.97%
BILI230331C000255002023-03-24 3:59PM EDT25.500.460.430.51-0.08-14.81%11223794.34%
BILI230331C000260002023-03-24 3:18PM EDT26.000.400.330.39-0.13-24.53%1817595.12%
BILI230331C000265002023-03-24 2:14PM EDT26.500.290.250.30-0.07-19.44%94196.09%
BILI230331C000270002023-03-24 3:54PM EDT27.000.180.190.25-0.15-45.45%458098.83%
BILI230331C000275002023-03-24 3:52PM EDT27.500.180.160.18-0.16-47.06%9551100.39%
BILI230331C000280002023-03-24 3:55PM EDT28.000.140.110.16-0.06-30.00%100121102.34%
BILI230331C000285002023-03-24 3:52PM EDT28.500.120.070.14-0.18-60.00%1127103.91%
BILI230331C000290002023-03-24 3:55PM EDT29.000.090.050.13-0.16-64.00%1720107.81%
BILI230331C000295002023-03-23 12:04PM EDT29.500.130.020.15+0.13--40113.28%
BILI230331C000300002023-03-24 9:53AM EDT30.000.100.020.10-0.02-16.67%2570112.50%
BILI230331C000305002023-03-24 10:00AM EDT30.500.090.020.09+0.09-82117.19%
BILI230331C000310002023-03-22 1:25PM EDT31.000.050.030.120.00-8182130.47%
BILI230331C000320002023-03-24 11:57AM EDT32.000.050.010.07-0.02-28.57%521128.13%
BILI230331C000350002023-03-24 9:30AM EDT35.000.020.000.10+0.01+100.00%414164.84%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI230331P000145002023-03-16 11:37AM EDT14.500.040.001.780.00--5451.95%
BILI230331P000150002023-03-21 10:03AM EDT15.000.040.000.080.00-1113201.56%
BILI230331P000155002023-03-20 10:23AM EDT15.500.020.001.79+0.02--2407.81%
BILI230331P000160002023-03-20 11:40AM EDT16.000.010.000.080.00-27176.56%
BILI230331P000165002023-03-17 9:55AM EDT16.500.060.000.090.00-1015168.75%
BILI230331P000170002023-03-24 3:24PM EDT17.000.020.000.090.00-38466156.25%
BILI230331P000175002023-03-23 12:03PM EDT17.500.020.000.090.00-4500145.31%
BILI230331P000180002023-03-23 9:30AM EDT18.000.040.010.100.00-1238139.06%
BILI230331P000185002023-03-22 9:58AM EDT18.500.080.020.110.00-3420132.03%
BILI230331P000190002023-03-23 10:23AM EDT19.000.070.030.120.00-24393124.22%
BILI230331P000195002023-03-24 9:33AM EDT19.500.090.030.09-0.06-40.00%3278107.03%
BILI230331P000200002023-03-24 3:53PM EDT20.000.080.080.12-0.05-38.46%221,273108.20%
BILI230331P000205002023-03-23 10:47AM EDT20.500.060.100.140.00-1169101.17%
BILI230331P000210002023-03-24 3:43PM EDT21.000.180.160.22+0.04+28.57%81633101.95%
BILI230331P000215002023-03-24 3:39PM EDT21.500.240.250.29-0.14-36.84%39609100.78%
BILI230331P000220002023-03-24 1:10PM EDT22.000.400.300.40-0.14-25.93%3064796.48%
BILI230331P000225002023-03-24 1:58PM EDT22.500.540.450.55-0.04-6.90%1432197.46%
BILI230331P000230002023-03-24 3:56PM EDT23.000.670.630.69-0.12-15.19%3225795.90%
BILI230331P000235002023-03-24 3:50PM EDT23.500.870.820.86-0.11-11.22%7521192.97%
BILI230331P000240002023-03-24 3:58PM EDT24.001.101.061.10-0.03-2.65%601,09691.99%
BILI230331P000245002023-03-24 9:31AM EDT24.501.401.341.39-0.03-2.10%1010691.80%
BILI230331P000250002023-03-24 1:26PM EDT25.001.791.661.73-0.16-8.21%5217292.38%
BILI230331P000255002023-03-24 10:07AM EDT25.501.781.992.12+1.78-144692.77%
BILI230331P000260002023-03-24 10:12AM EDT26.002.252.362.53-0.05-2.17%825693.36%
BILI230331P000265002023-03-23 11:37AM EDT26.502.022.782.94+2.02--4894.14%
BILI230331P000270002023-03-03 1:05PM EDT27.004.813.203.400.00-3395.70%
BILI230331P000275002023-03-24 10:08AM EDT27.503.353.703.95+0.55+19.64%121108.98%