Deutsche Märkte öffnen in 3 Stunden 46 Minuten

Bilibili Inc. (BILI)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
27,71+0,97 (+3,63%)
Börsenschluss: 04:00PM EDT
27,50 -0,21 (-0,76%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI220708C000120002022-06-22 9:51AM EDT12.0014.1015.5015.850.00--3528.91%
BILI220708C000130002022-06-22 9:51AM EDT13.0013.1014.6014.900.00--2393.75%
BILI220708C000160002022-06-09 10:03AM EDT16.0011.0811.5511.900.00--5256.25%
BILI220708C000185002022-06-29 10:14AM EDT18.507.959.109.350.00--10193.75%
BILI220708C000200002022-05-27 11:24AM EDT20.002.907.858.200.00-20289.06%
BILI220708C000210002022-07-01 12:46PM EDT21.005.506.606.900.00-13161.72%
BILI220708C000220002022-07-05 1:54PM EDT22.005.255.656.10-1.95-27.08%25186.72%
BILI220708C000230002022-07-05 10:57AM EDT23.004.054.704.90+0.37+10.05%117136.72%
BILI220708C000240002022-07-05 10:07AM EDT24.002.803.704.00+0.12+4.48%216124.61%
BILI220708C000245002022-07-01 3:28PM EDT24.502.483.303.500.00-137121.48%
BILI220708C000250002022-07-05 11:29AM EDT25.002.322.853.05+0.24+11.54%2162116.02%
BILI220708C000255002022-07-05 2:36PM EDT25.502.222.452.63+0.27+13.85%686114.45%
BILI220708C000260002022-07-05 3:44PM EDT26.002.102.062.20+0.55+35.48%1967109.57%
BILI220708C000265002022-07-05 3:44PM EDT26.501.731.741.84+0.40+30.08%121186110.16%
BILI220708C000270002022-07-05 3:09PM EDT27.001.251.411.49+0.18+16.82%62165106.84%
BILI220708C000275002022-07-05 3:51PM EDT27.501.151.121.20+0.27+30.68%11560105.47%
BILI220708C000280002022-07-05 3:34PM EDT28.000.880.880.97+0.18+25.71%112226105.66%
BILI220708C000285002022-07-05 3:35PM EDT28.500.700.690.75+0.14+25.00%98154105.27%
BILI220708C000290002022-07-05 3:49PM EDT29.000.540.530.59+0.07+14.89%22599105.86%
BILI220708C000295002022-07-05 3:06PM EDT29.500.350.410.460.00-4220107.03%
BILI220708C000300002022-07-05 3:53PM EDT30.000.330.310.36+0.05+17.86%411301108.20%
BILI220708C000305002022-07-05 3:23PM EDT30.500.220.240.28-0.02-8.33%2110110.16%
BILI220708C000310002022-07-05 3:49PM EDT31.000.190.180.22-0.01-5.00%367111.72%
BILI220708C000315002022-07-05 3:24PM EDT31.500.130.140.16-0.02-13.33%68136112.50%
BILI220708C000320002022-07-05 3:36PM EDT32.000.120.110.14-0.01-7.69%136213116.41%
BILI220708C000325002022-07-01 3:57PM EDT32.500.110.080.110.00-66117.97%
BILI220708C000330002022-07-05 11:55AM EDT33.000.070.070.09-0.02-22.22%51136121.48%
BILI220708C000335002022-06-28 1:26PM EDT33.500.230.050.080.00-35124.22%
BILI220708C000340002022-07-05 10:12AM EDT34.000.050.040.07-0.01-16.67%13160127.34%
BILI220708C000345002022-07-05 9:34AM EDT34.500.030.030.06-0.06-66.67%113129.69%
BILI220708C000350002022-07-01 12:19PM EDT35.000.050.020.050.00-236131.25%
BILI220708C000360002022-07-05 9:44AM EDT36.000.020.010.04-0.06-75.00%1013137.50%
BILI220708C000370002022-07-05 3:21PM EDT37.000.010.010.06-0.20-95.24%441156.25%
BILI220708C000375002022-06-29 12:45PM EDT37.500.050.000.150.00--20184.38%
BILI220708C000390002022-06-27 3:52PM EDT39.000.100.000.190.00--4211.72%
BILI220708C000400002022-06-28 11:50AM EDT40.000.050.000.050.00-69181.25%
BILI220708C000410002022-06-27 11:34AM EDT41.000.070.000.150.00--2226.56%
BILI220708C000430002022-06-28 1:58PM EDT43.000.030.000.070.00-77221.88%
BILI220708C000440002022-06-28 3:06PM EDT44.000.050.000.060.00-1110226.56%
BILI220708C000450002022-06-14 9:35AM EDT45.000.060.000.060.00--1235.94%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BILI220708P000130002022-06-13 1:57PM EDT13.000.150.000.180.00--1446.88%
BILI220708P000150002022-06-27 9:51AM EDT15.000.040.000.030.00-1516284.38%
BILI220708P000160002022-07-05 10:49AM EDT16.000.010.000.06-0.06-85.71%310281.25%
BILI220708P000170002022-06-29 9:30AM EDT17.000.060.000.030.00-179231.25%
BILI220708P000180002022-07-05 9:39AM EDT18.000.020.000.130.00-1767257.03%
BILI220708P000185002022-07-01 9:54AM EDT18.500.040.000.030.00-1106193.75%
BILI220708P000200002022-07-05 3:30PM EDT20.000.030.010.03-0.02-40.00%121204167.19%
BILI220708P000205002022-07-05 11:08AM EDT20.500.030.010.04-0.10-76.92%1250160.94%
BILI220708P000210002022-07-05 10:53AM EDT21.000.050.000.04-0.08-61.54%124145.31%
BILI220708P000215002022-07-05 11:08AM EDT21.500.040.000.05-0.06-60.00%17139.06%
BILI220708P000220002022-07-05 3:17PM EDT22.000.050.040.05-0.09-64.29%13661141.41%
BILI220708P000225002022-07-05 3:27PM EDT22.500.070.000.07-0.08-53.33%13140123.44%
BILI220708P000230002022-07-05 2:17PM EDT23.000.090.060.08-0.11-55.00%30121128.91%
BILI220708P000235002022-07-05 1:54PM EDT23.500.120.090.10-0.11-47.83%1668125.39%
BILI220708P000240002022-07-05 11:39AM EDT24.000.190.110.14-0.11-36.67%49160120.70%
BILI220708P000245002022-07-05 3:53PM EDT24.500.170.150.18-0.34-66.67%2222116.41%
BILI220708P000250002022-07-05 3:07PM EDT25.000.210.200.24-0.35-62.50%12585112.50%
BILI220708P000255002022-07-05 1:10PM EDT25.500.500.280.33-0.18-26.47%724174110.74%
BILI220708P000260002022-07-05 3:02PM EDT26.000.500.380.43-0.40-44.44%118255107.62%
BILI220708P000265002022-07-05 3:52PM EDT26.500.550.510.57-0.51-48.11%72133105.47%
BILI220708P000270002022-07-05 3:34PM EDT27.000.760.670.74-0.62-44.93%99141103.32%
BILI220708P000275002022-07-05 3:45PM EDT27.500.950.890.95-0.90-48.65%73117102.34%
BILI220708P000280002022-07-05 10:16AM EDT28.001.601.131.22-0.55-25.58%291101.56%
BILI220708P000285002022-07-05 2:36PM EDT28.501.751.441.55-1.90-52.05%137103.71%
BILI220708P000290002022-07-05 12:22PM EDT29.002.251.751.87-0.63-21.88%537101.56%
BILI220708P000295002022-06-27 2:07PM EDT29.502.562.132.270.00--5104.10%
BILI220708P000300002022-07-01 3:50PM EDT30.003.252.542.69-0.32-8.96%313107.03%
BILI220708P000310002022-06-24 11:10AM EDT31.004.003.353.550.00-11104.30%
BILI220708P000350002022-07-05 12:56PM EDT35.008.087.207.40+1.08+15.43%122109.38%