Deutsche Märkte öffnen in 3 Stunden 46 Minuten
Nikkei 225
26.089,86 -333,61 (-1,26%) Dow Jones 30
30.967,82 -129,44 (-0,42%) BTC-EUR
19.324,09 -514,12 (-2,59%) CMC Crypto 200
429,56 -10,46 (-2,38%) Nasdaq Compositive
11.322,24 +194,39 (+1,75%) S&P 500
3.831,39 +6,06 (+0,16%)
Bilibili Inc. (BILI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI220708C00012000 | 2022-06-22 9:51AM EDT | 12.00 | 14.10 | 15.50 | 15.85 | 0.00 | - | - | 3 | 528.91% |
| BILI220708C00013000 | 2022-06-22 9:51AM EDT | 13.00 | 13.10 | 14.60 | 14.90 | 0.00 | - | - | 2 | 393.75% |
| BILI220708C00016000 | 2022-06-09 10:03AM EDT | 16.00 | 11.08 | 11.55 | 11.90 | 0.00 | - | - | 5 | 256.25% |
| BILI220708C00018500 | 2022-06-29 10:14AM EDT | 18.50 | 7.95 | 9.10 | 9.35 | 0.00 | - | - | 10 | 193.75% |
| BILI220708C00020000 | 2022-05-27 11:24AM EDT | 20.00 | 2.90 | 7.85 | 8.20 | 0.00 | - | 2 | 0 | 289.06% |
| BILI220708C00021000 | 2022-07-01 12:46PM EDT | 21.00 | 5.50 | 6.60 | 6.90 | 0.00 | - | 1 | 3 | 161.72% |
| BILI220708C00022000 | 2022-07-05 1:54PM EDT | 22.00 | 5.25 | 5.65 | 6.10 | -1.95 | -27.08% | 2 | 5 | 186.72% |
| BILI220708C00023000 | 2022-07-05 10:57AM EDT | 23.00 | 4.05 | 4.70 | 4.90 | +0.37 | +10.05% | 1 | 17 | 136.72% |
| BILI220708C00024000 | 2022-07-05 10:07AM EDT | 24.00 | 2.80 | 3.70 | 4.00 | +0.12 | +4.48% | 2 | 16 | 124.61% |
| BILI220708C00024500 | 2022-07-01 3:28PM EDT | 24.50 | 2.48 | 3.30 | 3.50 | 0.00 | - | 13 | 7 | 121.48% |
| BILI220708C00025000 | 2022-07-05 11:29AM EDT | 25.00 | 2.32 | 2.85 | 3.05 | +0.24 | +11.54% | 2 | 162 | 116.02% |
| BILI220708C00025500 | 2022-07-05 2:36PM EDT | 25.50 | 2.22 | 2.45 | 2.63 | +0.27 | +13.85% | 6 | 86 | 114.45% |
| BILI220708C00026000 | 2022-07-05 3:44PM EDT | 26.00 | 2.10 | 2.06 | 2.20 | +0.55 | +35.48% | 19 | 67 | 109.57% |
| BILI220708C00026500 | 2022-07-05 3:44PM EDT | 26.50 | 1.73 | 1.74 | 1.84 | +0.40 | +30.08% | 121 | 186 | 110.16% |
| BILI220708C00027000 | 2022-07-05 3:09PM EDT | 27.00 | 1.25 | 1.41 | 1.49 | +0.18 | +16.82% | 62 | 165 | 106.84% |
| BILI220708C00027500 | 2022-07-05 3:51PM EDT | 27.50 | 1.15 | 1.12 | 1.20 | +0.27 | +30.68% | 115 | 60 | 105.47% |
| BILI220708C00028000 | 2022-07-05 3:34PM EDT | 28.00 | 0.88 | 0.88 | 0.97 | +0.18 | +25.71% | 112 | 226 | 105.66% |
| BILI220708C00028500 | 2022-07-05 3:35PM EDT | 28.50 | 0.70 | 0.69 | 0.75 | +0.14 | +25.00% | 98 | 154 | 105.27% |
| BILI220708C00029000 | 2022-07-05 3:49PM EDT | 29.00 | 0.54 | 0.53 | 0.59 | +0.07 | +14.89% | 225 | 99 | 105.86% |
| BILI220708C00029500 | 2022-07-05 3:06PM EDT | 29.50 | 0.35 | 0.41 | 0.46 | 0.00 | - | 42 | 20 | 107.03% |
| BILI220708C00030000 | 2022-07-05 3:53PM EDT | 30.00 | 0.33 | 0.31 | 0.36 | +0.05 | +17.86% | 411 | 301 | 108.20% |
| BILI220708C00030500 | 2022-07-05 3:23PM EDT | 30.50 | 0.22 | 0.24 | 0.28 | -0.02 | -8.33% | 21 | 10 | 110.16% |
| BILI220708C00031000 | 2022-07-05 3:49PM EDT | 31.00 | 0.19 | 0.18 | 0.22 | -0.01 | -5.00% | 3 | 67 | 111.72% |
| BILI220708C00031500 | 2022-07-05 3:24PM EDT | 31.50 | 0.13 | 0.14 | 0.16 | -0.02 | -13.33% | 68 | 136 | 112.50% |
| BILI220708C00032000 | 2022-07-05 3:36PM EDT | 32.00 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 136 | 213 | 116.41% |
| BILI220708C00032500 | 2022-07-01 3:57PM EDT | 32.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 6 | 6 | 117.97% |
| BILI220708C00033000 | 2022-07-05 11:55AM EDT | 33.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 51 | 136 | 121.48% |
| BILI220708C00033500 | 2022-06-28 1:26PM EDT | 33.50 | 0.23 | 0.05 | 0.08 | 0.00 | - | 3 | 5 | 124.22% |
| BILI220708C00034000 | 2022-07-05 10:12AM EDT | 34.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 13 | 160 | 127.34% |
| BILI220708C00034500 | 2022-07-05 9:34AM EDT | 34.50 | 0.03 | 0.03 | 0.06 | -0.06 | -66.67% | 1 | 13 | 129.69% |
| BILI220708C00035000 | 2022-07-01 12:19PM EDT | 35.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 36 | 131.25% |
| BILI220708C00036000 | 2022-07-05 9:44AM EDT | 36.00 | 0.02 | 0.01 | 0.04 | -0.06 | -75.00% | 101 | 3 | 137.50% |
| BILI220708C00037000 | 2022-07-05 3:21PM EDT | 37.00 | 0.01 | 0.01 | 0.06 | -0.20 | -95.24% | 44 | 1 | 156.25% |
| BILI220708C00037500 | 2022-06-29 12:45PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 184.38% |
| BILI220708C00039000 | 2022-06-27 3:52PM EDT | 39.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | - | 4 | 211.72% |
| BILI220708C00040000 | 2022-06-28 11:50AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 181.25% |
| BILI220708C00041000 | 2022-06-27 11:34AM EDT | 41.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 2 | 226.56% |
| BILI220708C00043000 | 2022-06-28 1:58PM EDT | 43.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 7 | 221.88% |
| BILI220708C00044000 | 2022-06-28 3:06PM EDT | 44.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 11 | 10 | 226.56% |
| BILI220708C00045000 | 2022-06-14 9:35AM EDT | 45.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 1 | 235.94% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BILI220708P00013000 | 2022-06-13 1:57PM EDT | 13.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | - | 1 | 446.88% |
| BILI220708P00015000 | 2022-06-27 9:51AM EDT | 15.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 15 | 16 | 284.38% |
| BILI220708P00016000 | 2022-07-05 10:49AM EDT | 16.00 | 0.01 | 0.00 | 0.06 | -0.06 | -85.71% | 3 | 10 | 281.25% |
| BILI220708P00017000 | 2022-06-29 9:30AM EDT | 17.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 79 | 231.25% |
| BILI220708P00018000 | 2022-07-05 9:39AM EDT | 18.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 176 | 7 | 257.03% |
| BILI220708P00018500 | 2022-07-01 9:54AM EDT | 18.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 193.75% |
| BILI220708P00020000 | 2022-07-05 3:30PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 121 | 204 | 167.19% |
| BILI220708P00020500 | 2022-07-05 11:08AM EDT | 20.50 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 1 | 250 | 160.94% |
| BILI220708P00021000 | 2022-07-05 10:53AM EDT | 21.00 | 0.05 | 0.00 | 0.04 | -0.08 | -61.54% | 1 | 24 | 145.31% |
| BILI220708P00021500 | 2022-07-05 11:08AM EDT | 21.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 1 | 7 | 139.06% |
| BILI220708P00022000 | 2022-07-05 3:17PM EDT | 22.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 136 | 61 | 141.41% |
| BILI220708P00022500 | 2022-07-05 3:27PM EDT | 22.50 | 0.07 | 0.00 | 0.07 | -0.08 | -53.33% | 13 | 140 | 123.44% |
| BILI220708P00023000 | 2022-07-05 2:17PM EDT | 23.00 | 0.09 | 0.06 | 0.08 | -0.11 | -55.00% | 30 | 121 | 128.91% |
| BILI220708P00023500 | 2022-07-05 1:54PM EDT | 23.50 | 0.12 | 0.09 | 0.10 | -0.11 | -47.83% | 16 | 68 | 125.39% |
| BILI220708P00024000 | 2022-07-05 11:39AM EDT | 24.00 | 0.19 | 0.11 | 0.14 | -0.11 | -36.67% | 49 | 160 | 120.70% |
| BILI220708P00024500 | 2022-07-05 3:53PM EDT | 24.50 | 0.17 | 0.15 | 0.18 | -0.34 | -66.67% | 22 | 22 | 116.41% |
| BILI220708P00025000 | 2022-07-05 3:07PM EDT | 25.00 | 0.21 | 0.20 | 0.24 | -0.35 | -62.50% | 125 | 85 | 112.50% |
| BILI220708P00025500 | 2022-07-05 1:10PM EDT | 25.50 | 0.50 | 0.28 | 0.33 | -0.18 | -26.47% | 724 | 174 | 110.74% |
| BILI220708P00026000 | 2022-07-05 3:02PM EDT | 26.00 | 0.50 | 0.38 | 0.43 | -0.40 | -44.44% | 118 | 255 | 107.62% |
| BILI220708P00026500 | 2022-07-05 3:52PM EDT | 26.50 | 0.55 | 0.51 | 0.57 | -0.51 | -48.11% | 72 | 133 | 105.47% |
| BILI220708P00027000 | 2022-07-05 3:34PM EDT | 27.00 | 0.76 | 0.67 | 0.74 | -0.62 | -44.93% | 99 | 141 | 103.32% |
| BILI220708P00027500 | 2022-07-05 3:45PM EDT | 27.50 | 0.95 | 0.89 | 0.95 | -0.90 | -48.65% | 73 | 117 | 102.34% |
| BILI220708P00028000 | 2022-07-05 10:16AM EDT | 28.00 | 1.60 | 1.13 | 1.22 | -0.55 | -25.58% | 2 | 91 | 101.56% |
| BILI220708P00028500 | 2022-07-05 2:36PM EDT | 28.50 | 1.75 | 1.44 | 1.55 | -1.90 | -52.05% | 1 | 37 | 103.71% |
| BILI220708P00029000 | 2022-07-05 12:22PM EDT | 29.00 | 2.25 | 1.75 | 1.87 | -0.63 | -21.88% | 5 | 37 | 101.56% |
| BILI220708P00029500 | 2022-06-27 2:07PM EDT | 29.50 | 2.56 | 2.13 | 2.27 | 0.00 | - | - | 5 | 104.10% |
| BILI220708P00030000 | 2022-07-01 3:50PM EDT | 30.00 | 3.25 | 2.54 | 2.69 | -0.32 | -8.96% | 3 | 13 | 107.03% |
| BILI220708P00031000 | 2022-06-24 11:10AM EDT | 31.00 | 4.00 | 3.35 | 3.55 | 0.00 | - | 1 | 1 | 104.30% |
| BILI220708P00035000 | 2022-07-05 12:56PM EDT | 35.00 | 8.08 | 7.20 | 7.40 | +1.08 | +15.43% | 12 | 2 | 109.38% |
© 2022 Yahoo. Alle Rechte vorbehalten.
